38.757,6
0,80%
Echtzeitkurs Infront Japan 225
Bid:
Ask:
Aktienkurse zum Infront Japan 225 Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 38.733,95 | 38.882,98 | 38.640,39 | 38.780,44 | 0,86% | - |
| 22.11.2024 | 38.345,52 | 38.547,87 | 38.061,23 | 38.450,73 | 0,50% | - |
| 21.11.2024 | 38.022,05 | 38.264,25 | 37.717,95 | 38.260,77 | 0,79% | - |
| 20.11.2024 | 38.499,86 | 38.539,59 | 37.868,33 | 37.961,73 | -0,76% | - |
| 19.11.2024 | 38.412,99 | 38.467,47 | 37.720,25 | 38.252,22 | -0,57% | - |
| 18.11.2024 | 38.209,14 | 38.509,29 | 38.144,00 | 38.473,27 | 0,81% | - |
| 15.11.2024 | 38.574,02 | 38.643,00 | 38.024,14 | 38.163,76 | -2,19% | - |
| 14.11.2024 | 38.667,42 | 39.056,35 | 38.658,33 | 39.016,57 | 0,55% | - |
| 13.11.2024 | 38.729,97 | 38.949,45 | 38.509,43 | 38.805,00 | -1,03% | - |
| 12.11.2024 | 39.517,53 | 39.546,97 | 39.190,35 | 39.208,02 | -1,28% | - |
| 11.11.2024 | 39.610,39 | 39.833,32 | 39.547,66 | 39.714,59 | 1,33% | - |
| 08.11.2024 | 39.533,87 | 39.535,87 | 38.952,46 | 39.191,91 | -0,67% | - |
| 07.11.2024 | 39.174,77 | 39.537,82 | 39.173,76 | 39.455,21 | -0,50% | - |
| 06.11.2024 | 39.765,07 | 40.171,28 | 39.471,97 | 39.653,58 | 1,64% | - |
| 05.11.2024 | 38.646,11 | 39.062,83 | 38.541,73 | 39.012,39 | 1,20% | - |
| 04.11.2024 | 38.444,99 | 38.676,49 | 38.297,73 | 38.551,35 | -0,52% | - |
| 01.11.2024 | 38.191,37 | 38.766,80 | 38.160,14 | 38.752,04 | 1,41% | - |
| 31.10.2024 | 38.782,77 | 38.802,22 | 38.186,94 | 38.214,66 | -2,79% | - |
| 30.10.2024 | 39.659,36 | 39.730,96 | 39.261,64 | 39.313,26 | 0,50% | - |
| 29.10.2024 | 39.072,44 | 39.215,87 | 38.932,07 | 39.116,91 | 1,11% | - |
| 28.10.2024 | 38.684,57 | 38.750,67 | 38.258,98 | 38.686,46 | 1,34% | - |
| 25.10.2024 | 37.941,29 | 38.385,09 | 37.940,23 | 38.176,32 | 0,64% | - |
| 24.10.2024 | 38.078,45 | 38.316,63 | 37.879,89 | 37.931,73 | 0,32% | - |
| 23.10.2024 | 38.045,06 | 38.228,13 | 37.798,01 | 37.811,31 | -1,18% | - |
| 22.10.2024 | 38.496,00 | 38.606,80 | 38.227,01 | 38.261,41 | -1,27% | - |
| 21.10.2024 | 39.027,28 | 39.228,48 | 38.753,63 | 38.753,79 | -0,93% | - |
| 18.10.2024 | 39.037,68 | 39.287,60 | 38.999,19 | 39.115,84 | -0,39% | - |
| 17.10.2024 | 39.159,91 | 39.436,64 | 39.100,79 | 39.268,93 | -0,27% | - |
| 16.10.2024 | 39.149,68 | 39.439,68 | 39.092,95 | 39.376,36 | 0,01% | - |
| 15.10.2024 | 39.845,36 | 39.929,14 | 39.276,63 | 39.371,60 | -1,67% | - |
| 14.10.2024 | 39.726,07 | 40.118,19 | 39.702,10 | 40.040,53 | 0,38% | - |
| 11.10.2024 | 39.573,88 | 39.952,81 | 39.405,00 | 39.888,06 | 1,75% | - |
| 10.10.2024 | 39.150,90 | 39.316,37 | 38.895,00 | 39.202,95 | -1,09% | - |
| 09.10.2024 | 39.280,17 | 39.649,59 | 39.122,29 | 39.634,02 | 0,52% | - |
| 08.10.2024 | 38.952,47 | 39.521,58 | 38.790,74 | 39.428,70 | 1,02% | - |
| 07.10.2024 | 39.402,54 | 39.402,54 | 38.890,34 | 39.031,77 | -0,96% | - |
| 04.10.2024 | 38.568,46 | 39.540,35 | 38.527,77 | 39.409,56 | 2,35% | - |
| 03.10.2024 | 38.655,55 | 38.722,65 | 38.328,79 | 38.506,23 | -0,06% | - |
| 02.10.2024 | 37.826,79 | 38.535,05 | 37.787,16 | 38.529,94 | 1,42% | - |
| 01.10.2024 | 38.676,34 | 38.676,34 | 37.749,08 | 37.988,89 | -0,09% | - |
| 30.09.2024 | 37.943,17 | 38.269,33 | 37.867,94 | 38.023,65 | -0,87% | - |
| 27.09.2024 | 38.541,35 | 38.554,92 | 38.163,38 | 38.357,48 | -2,10% | - |
| 26.09.2024 | 38.910,00 | 39.375,00 | 38.880,00 | 39.180,00 | 2,53% | - |
| 25.09.2024 | 37.875,00 | 38.255,00 | 37.875,00 | 38.215,00 | 0,82% | - |
| 24.09.2024 | 38.105,00 | 38.295,00 | 37.700,00 | 37.905,00 | -1,28% | - |
| 23.09.2024 | 38.380,00 | 38.525,00 | 38.110,00 | 38.395,00 | 0,58% | - |
| 20.09.2024 | 37.905,00 | 38.385,00 | 37.865,00 | 38.175,00 | 1,27% | - |
| 19.09.2024 | 37.105,00 | 37.745,00 | 37.005,00 | 37.695,00 | 3,59% | - |
| 18.09.2024 | 36.375,00 | 36.485,00 | 36.295,00 | 36.390,00 | -0,49% | - |
| 17.09.2024 | 36.200,00 | 36.740,00 | 36.165,00 | 36.570,00 | 0,38% | - |
| 16.09.2024 | 36.255,00 | 36.585,00 | 36.180,00 | 36.430,00 | -0,05% | - |
| 13.09.2024 | 36.530,00 | 36.675,00 | 36.265,00 | 36.450,00 | -0,74% | - |
| 12.09.2024 | 36.785,00 | 36.960,00 | 36.375,00 | 36.720,00 | 3,13% | - |
| 11.09.2024 | 35.780,00 | 36.290,00 | 35.405,00 | 35.605,00 | -1,04% | - |
| 10.09.2024 | 36.195,00 | 36.440,00 | 35.865,00 | 35.980,00 | -0,48% | - |
| 09.09.2024 | 36.195,00 | 36.505,00 | 35.950,00 | 36.155,00 | 2,57% | - |
| 06.09.2024 | 36.285,00 | 36.660,00 | 35.115,00 | 35.250,00 | -4,16% | - |
| 05.09.2024 | 36.500,00 | 37.100,00 | 36.480,00 | 36.780,00 | -0,38% | - |
| 04.09.2024 | 36.880,00 | 37.230,00 | 36.710,00 | 36.920,00 | -2,82% | - |
| 03.09.2024 | 38.715,00 | 38.845,00 | 37.830,00 | 37.990,00 | -2,23% | - |
| 02.09.2024 | 38.680,00 | 38.875,00 | 38.560,00 | 38.855,00 | 0,13% | - |
| 30.08.2024 | 38.665,00 | 38.955,00 | 38.665,00 | 38.805,00 | 0,30% | - |
| 29.08.2024 | 38.345,00 | 38.760,00 | 38.340,00 | 38.690,00 | 1,20% | - |
| 28.08.2024 | 38.395,00 | 38.590,00 | 38.205,00 | 38.230,00 | -0,18% | - |
| 27.08.2024 | 38.285,00 | 38.550,00 | 38.175,00 | 38.300,00 | 0,50% | - |
| 26.08.2024 | 37.955,00 | 38.280,00 | 37.920,00 | 38.110,00 | -0,76% | - |
| 23.08.2024 | 38.325,00 | 38.675,00 | 38.300,00 | 38.400,00 | 0,27% | - |
| 22.08.2024 | 38.235,00 | 38.645,00 | 38.095,00 | 38.295,00 | 1,04% | - |
| 21.08.2024 | 37.940,00 | 38.240,00 | 37.800,00 | 37.900,00 | 0,57% | - |
| 20.08.2024 | 38.085,00 | 38.110,00 | 37.590,00 | 37.685,00 | 0,09% | - |
| 19.08.2024 | 37.240,00 | 37.670,00 | 37.240,00 | 37.650,00 | -0,07% | - |
| 16.08.2024 | 38.080,00 | 38.090,00 | 37.305,00 | 37.675,00 | 0,49% | - |
| 15.08.2024 | 36.655,00 | 37.600,00 | 36.540,00 | 37.490,00 | 3,95% | - |
| 14.08.2024 | 36.400,00 | 36.430,00 | 35.850,00 | 36.065,00 | -0,66% | - |
| 13.08.2024 | 36.230,00 | 36.340,00 | 35.865,00 | 36.305,00 | 2,05% | - |
| 12.08.2024 | 35.440,00 | 35.870,00 | 35.375,00 | 35.575,00 | 1,67% | - |
| 09.08.2024 | 35.135,00 | 35.570,00 | 34.800,00 | 34.990,00 | -1,52% | - |
| 08.08.2024 | 34.985,00 | 35.590,00 | 34.370,00 | 35.530,00 | 0,18% | - |
| 07.08.2024 | 34.880,00 | 35.680,00 | 34.500,00 | 35.465,00 | 6,44% | - |
| 06.08.2024 | 33.680,00 | 34.100,00 | 32.845,00 | 33.320,00 | 0,48% | - |
| 05.08.2024 | 30.955,00 | 33.300,00 | 30.925,00 | 33.160,00 | -3,66% | - |
| 02.08.2024 | 35.735,00 | 35.805,00 | 34.360,00 | 34.420,00 | -7,44% | - |
| 01.08.2024 | 37.985,00 | 37.985,00 | 37.115,00 | 37.185,00 | -4,08% | - |
| 31.07.2024 | 39.180,00 | 39.180,00 | 38.400,00 | 38.765,00 | 1,17% | - |
| 30.07.2024 | 38.580,00 | 38.725,00 | 38.245,00 | 38.315,00 | 0,14% | - |
| 29.07.2024 | 38.425,00 | 38.560,00 | 38.240,00 | 38.260,00 | 0,55% | - |
| 26.07.2024 | 37.685,00 | 38.220,00 | 37.685,00 | 38.050,00 | -0,81% | - |
| 19.06.2024 | 38.450,00 | 38.500,00 | 38.345,00 | 38.360,00 | 0,94% | - |
| 18.04.2024 | 38.151,71 | 38.204,21 | 37.931,71 | 38.001,71 | -0,26% | - |
| 17.04.2024 | 37.851,57 | 38.161,57 | 37.851,57 | 38.101,57 | -0,77% | - |
| 16.04.2024 | 38.386,12 | 38.581,12 | 38.363,62 | 38.398,62 | -2,07% | - |
| 15.04.2024 | 39.220,26 | 39.465,26 | 39.202,76 | 39.210,26 | -0,25% | - |
| 12.04.2024 | 39.596,94 | 39.596,94 | 39.306,94 | 39.306,94 | 0,23% | - |
| 11.04.2024 | 39.406,69 | 39.441,69 | 39.166,69 | 39.216,69 | -0,36% | - |
| 10.04.2024 | 39.541,46 | 39.593,96 | 39.358,97 | 39.358,97 | -0,07% | - |
| 09.04.2024 | 39.766,18 | 39.773,68 | 39.308,68 | 39.386,18 | -0,38% | - |
| 08.04.2024 | 39.335,81 | 39.588,31 | 39.328,31 | 39.538,31 | 0,78% | - |
| 05.04.2024 | 38.985,02 | 39.267,52 | 38.910,02 | 39.232,52 | -1,71% | - |
| 04.04.2024 | 39.811,60 | 39.989,10 | 39.794,10 | 39.916,60 | -0,20% | - |
| 03.04.2024 | 39.525,45 | 40.015,45 | 39.512,95 | 39.997,95 | 1,22% | - |