34.806,5
0,94%
Echtzeitkurs Infront Japan 225
Bid:
Ask:
Aktienkurse zum Infront Japan 225 Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2025 | 34.394,54 | 34.741,20 | 34.285,89 | 34.691,29 | 0,60% | - |
| 17.04.2025 | 34.412,67 | 34.607,31 | 34.277,49 | 34.484,02 | 0,46% | - |
| 16.04.2025 | 33.952,62 | 34.365,64 | 33.774,72 | 34.327,24 | -0,62% | - |
| 15.04.2025 | 34.365,05 | 34.623,02 | 34.225,83 | 34.539,95 | 0,94% | - |
| 14.04.2025 | 34.180,38 | 34.518,02 | 34.070,16 | 34.218,64 | 3,52% | - |
| 11.04.2025 | 33.514,14 | 33.514,49 | 32.705,06 | 33.053,63 | -0,61% | - |
| 10.04.2025 | 34.692,51 | 34.786,13 | 33.255,75 | 33.255,75 | 4,63% | - |
| 09.04.2025 | 31.840,00 | 32.493,50 | 31.138,21 | 31.783,04 | -4,64% | - |
| 08.04.2025 | 33.191,86 | 33.931,15 | 32.697,26 | 33.328,35 | 4,27% | - |
| 07.04.2025 | 30.699,74 | 33.294,57 | 30.527,90 | 31.963,39 | -1,83% | - |
| 04.04.2025 | 33.702,85 | 33.778,34 | 31.968,54 | 32.558,81 | -4,02% | - |
| 03.04.2025 | 34.701,50 | 35.087,39 | 33.746,33 | 33.922,31 | -5,30% | - |
| 02.04.2025 | 35.707,47 | 35.854,70 | 35.306,15 | 35.820,94 | 0,55% | - |
| 01.04.2025 | 35.660,27 | 35.723,80 | 35.122,43 | 35.624,03 | -0,38% | - |
| 31.03.2025 | 35.682,91 | 35.872,05 | 35.462,29 | 35.758,19 | -2,48% | - |
| 28.03.2025 | 37.136,49 | 37.154,03 | 36.619,53 | 36.666,40 | -2,91% | - |
| 27.03.2025 | 37.668,81 | 37.826,21 | 37.543,19 | 37.765,96 | -0,13% | - |
| 26.03.2025 | 38.047,95 | 38.090,62 | 37.780,71 | 37.814,88 | -0,47% | - |
| 25.03.2025 | 37.862,10 | 38.065,11 | 37.829,46 | 37.992,83 | 0,14% | - |
| 24.03.2025 | 37.699,94 | 38.020,63 | 37.609,46 | 37.938,46 | 0,99% | - |
| 21.03.2025 | 37.696,14 | 37.757,75 | 37.386,28 | 37.565,85 | -0,11% | - |
| 20.03.2025 | 37.839,80 | 37.924,47 | 37.435,13 | 37.608,23 | -0,78% | - |
| 19.03.2025 | 37.676,06 | 37.992,87 | 37.676,06 | 37.904,15 | 0,13% | - |
| 18.03.2025 | 37.911,57 | 38.022,78 | 37.667,85 | 37.853,48 | 0,34% | - |
| 17.03.2025 | 37.533,55 | 37.832,70 | 37.455,65 | 37.726,98 | 0,63% | - |
| 14.03.2025 | 37.104,74 | 37.631,68 | 37.068,78 | 37.490,88 | 1,98% | - |
| 13.03.2025 | 36.793,21 | 37.069,83 | 36.729,59 | 36.763,50 | -1,09% | - |
| 12.03.2025 | 36.876,86 | 37.231,43 | 36.803,68 | 37.169,63 | 2,12% | - |
| 11.03.2025 | 36.737,93 | 36.948,17 | 36.327,25 | 36.397,22 | -0,31% | - |
| 10.03.2025 | 37.022,66 | 37.070,84 | 36.365,29 | 36.509,84 | -0,22% | - |
| 07.03.2025 | 36.900,81 | 37.104,68 | 36.587,39 | 36.590,87 | -2,07% | - |
| 06.03.2025 | 37.589,67 | 37.608,70 | 36.983,33 | 37.363,15 | 0,24% | - |
| 05.03.2025 | 37.440,45 | 37.632,51 | 37.132,21 | 37.272,49 | 2,41% | - |
| 04.03.2025 | 37.342,71 | 37.349,11 | 36.304,02 | 36.394,55 | -4,27% | - |
| 03.03.2025 | 37.824,01 | 38.263,23 | 37.657,27 | 38.016,76 | 1,74% | - |
| 28.02.2025 | 37.245,09 | 37.561,96 | 37.062,46 | 37.365,61 | -2,13% | - |
| 27.02.2025 | 38.276,34 | 38.436,76 | 37.889,77 | 38.180,07 | -0,72% | - |
| 26.02.2025 | 38.252,38 | 38.519,47 | 38.132,00 | 38.457,96 | 1,75% | - |
| 25.02.2025 | 38.065,76 | 38.365,47 | 37.712,10 | 37.796,17 | -1,01% | - |
| 24.02.2025 | 38.785,43 | 38.836,63 | 37.905,40 | 38.179,91 | -0,93% | - |
| 21.02.2025 | 38.831,74 | 38.906,51 | 38.524,48 | 38.538,27 | 0,08% | - |
| 20.02.2025 | 38.754,48 | 38.842,68 | 38.423,66 | 38.506,34 | -1,09% | - |
| 19.02.2025 | 39.199,91 | 39.217,98 | 38.791,88 | 38.930,64 | -0,94% | - |
| 18.02.2025 | 39.366,09 | 39.387,97 | 39.220,97 | 39.301,29 | 0,23% | - |
| 17.02.2025 | 39.212,78 | 39.247,09 | 39.159,88 | 39.209,92 | 0,39% | - |
| 14.02.2025 | 39.189,98 | 39.279,03 | 39.029,50 | 39.059,50 | -0,79% | - |
| 13.02.2025 | 39.423,57 | 39.501,72 | 39.271,71 | 39.372,21 | 0,97% | - |
| 12.02.2025 | 39.025,49 | 39.075,41 | 38.779,64 | 38.992,93 | -0,12% | - |
| 11.02.2025 | 38.807,29 | 39.088,52 | 38.778,99 | 39.040,97 | 0,39% | - |
| 10.02.2025 | 38.830,63 | 38.956,96 | 38.812,79 | 38.890,06 | 1,18% | - |
| 07.02.2025 | 38.877,19 | 38.984,53 | 38.432,60 | 38.434,92 | -1,78% | - |
| 06.02.2025 | 39.095,28 | 39.186,26 | 39.007,24 | 39.131,42 | 0,95% | - |
| 05.02.2025 | 38.791,78 | 38.914,04 | 38.604,46 | 38.761,99 | -0,99% | - |
| 04.02.2025 | 38.844,53 | 39.153,05 | 38.717,04 | 39.149,86 | 0,23% | - |
| 03.02.2025 | 38.657,14 | 39.176,00 | 38.489,16 | 39.061,35 | -1,67% | - |
| 31.01.2025 | 39.665,62 | 39.748,09 | 39.566,91 | 39.726,16 | 0,43% | - |
| 30.01.2025 | 39.476,77 | 39.579,64 | 39.378,24 | 39.556,75 | 0,79% | - |
| 29.01.2025 | 39.591,45 | 39.627,75 | 39.225,18 | 39.246,96 | 0,18% | - |
| 28.01.2025 | 39.182,24 | 39.380,44 | 38.968,14 | 39.176,04 | 0,51% | - |
| 27.01.2025 | 39.419,97 | 39.460,68 | 38.679,07 | 38.978,92 | -2,41% | - |
| 24.01.2025 | 39.940,11 | 39.940,11 | 39.940,11 | 39.940,11 | 0,38% | - |
| 23.01.2025 | 39.873,07 | 39.917,86 | 39.719,60 | 39.787,39 | 1,25% | - |
| 22.01.2025 | 39.297,32 | 39.297,32 | 39.297,32 | 39.297,32 | 0,34% | - |
| 21.01.2025 | 39.040,05 | 39.172,77 | 38.983,83 | 39.162,62 | 0,31% | - |
| 20.01.2025 | 38.934,26 | 39.126,68 | 38.789,43 | 39.043,43 | 1,80% | - |
| 17.01.2025 | 38.352,83 | 38.352,83 | 38.352,83 | 38.352,83 | -0,38% | - |
| 16.01.2025 | 38.795,64 | 38.796,37 | 38.453,82 | 38.497,55 | -0,53% | - |
| 15.01.2025 | 38.347,50 | 38.780,57 | 38.249,05 | 38.703,06 | 0,14% | - |
| 14.01.2025 | 38.547,83 | 38.745,10 | 38.478,46 | 38.649,13 | 0,46% | - |
| 13.01.2025 | 38.486,65 | 38.560,35 | 38.157,50 | 38.470,26 | -0,72% | - |
| 10.01.2025 | 39.302,21 | 39.359,08 | 38.694,60 | 38.749,63 | -1,87% | - |
| 09.01.2025 | 39.504,17 | 39.628,91 | 39.435,68 | 39.486,10 | -1,14% | - |
| 08.01.2025 | 39.967,03 | 40.083,80 | 39.736,53 | 39.942,38 | -0,14% | - |
| 07.01.2025 | 40.003,36 | 40.222,52 | 39.799,58 | 39.996,54 | 0,35% | - |
| 06.01.2025 | 39.369,33 | 39.871,44 | 39.366,12 | 39.855,92 | 0,77% | - |
| 03.01.2025 | 39.345,01 | 39.564,00 | 39.291,03 | 39.550,21 | -0,16% | - |
| 02.01.2025 | 39.413,61 | 39.613,50 | 39.213,71 | 39.613,15 | -1,42% | - |
| 01.01.2025 | 40.185,61 | 40.185,61 | 40.185,61 | 40.185,61 | 0,00% | - |
| 31.12.2024 | 40.185,61 | 40.185,61 | 40.185,61 | 40.185,61 | 0,00% | - |
| 30.12.2024 | 40.185,61 | 40.185,61 | 40.185,61 | 40.185,61 | 0,24% | - |
| 27.12.2024 | 40.234,94 | 40.388,93 | 39.938,13 | 40.088,21 | 1,94% | - |
| 26.12.2024 | 39.325,67 | 39.325,67 | 39.325,67 | 39.325,67 | 0,00% | - |
| 25.12.2024 | 39.325,67 | 39.325,67 | 39.325,67 | 39.325,67 | 0,00% | - |
| 24.12.2024 | 39.325,67 | 39.325,67 | 39.325,67 | 39.325,67 | 0,77% | - |
| 23.12.2024 | 39.193,60 | 39.203,29 | 38.888,03 | 39.024,91 | -0,01% | - |
| 20.12.2024 | 38.742,60 | 39.085,52 | 38.362,79 | 39.030,54 | -0,60% | - |
| 19.12.2024 | 39.220,27 | 39.390,39 | 39.037,66 | 39.264,35 | -0,31% | - |
| 18.12.2024 | 39.244,39 | 39.478,27 | 39.215,76 | 39.387,94 | 0,08% | - |
| 17.12.2024 | 39.376,34 | 39.501,47 | 39.236,48 | 39.355,25 | -0,81% | - |
| 16.12.2024 | 39.444,73 | 39.753,29 | 39.411,19 | 39.675,21 | 0,37% | - |
| 13.12.2024 | 39.526,89 | 39.766,73 | 39.477,38 | 39.528,41 | -0,56% | - |
| 12.12.2024 | 39.858,83 | 39.911,98 | 39.586,85 | 39.751,16 | -0,68% | - |
| 11.12.2024 | 39.395,84 | 40.022,57 | 39.255,54 | 40.021,34 | 1,52% | - |
| 10.12.2024 | 39.409,59 | 39.517,18 | 39.301,65 | 39.422,50 | 0,01% | - |
| 09.12.2024 | 39.371,02 | 39.550,15 | 39.297,15 | 39.419,84 | 0,32% | - |
| 06.12.2024 | 39.135,89 | 39.351,93 | 39.131,42 | 39.293,36 | -0,59% | - |
| 05.12.2024 | 39.429,97 | 39.653,54 | 39.421,55 | 39.527,56 | -0,07% | - |
| 04.12.2024 | 39.382,13 | 39.796,11 | 39.375,76 | 39.553,86 | 0,91% | - |
| 03.12.2024 | 39.234,53 | 39.448,00 | 38.871,68 | 39.195,26 | 1,71% | - |
| 02.12.2024 | 38.463,36 | 38.715,95 | 38.400,71 | 38.535,22 | 0,18% | - |