50.902,7
1,16%
Echtzeitkurs Infront Japan 225
Bid:
Ask:
Aktienkurse zum Infront Japan 225 Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 50.921,31 | 51.014,88 | 50.772,27 | 50.909,57 | 1,17% | - |
| 08.12.2025 | 50.624,34 | 50.723,19 | 50.252,76 | 50.321,45 | -0,70% | - |
| 05.12.2025 | 50.515,55 | 50.887,72 | 50.476,79 | 50.673,76 | 0,26% | - |
| 04.12.2025 | 50.949,74 | 51.015,90 | 50.512,24 | 50.541,89 | 1,86% | - |
| 03.12.2025 | 49.886,69 | 49.901,30 | 49.324,61 | 49.619,87 | 0,55% | - |
| 02.12.2025 | 49.350,00 | 49.753,55 | 49.332,34 | 49.346,66 | -0,40% | - |
| 01.12.2025 | 49.289,06 | 49.601,49 | 49.093,52 | 49.542,55 | -1,50% | - |
| 28.11.2025 | 50.071,36 | 50.347,80 | 50.071,36 | 50.294,55 | 0,43% | - |
| 27.11.2025 | 50.140,30 | 50.212,41 | 50.001,66 | 50.077,64 | 0,28% | - |
| 26.11.2025 | 49.705,64 | 49.973,16 | 49.403,82 | 49.935,48 | 2,30% | - |
| 25.11.2025 | 48.660,53 | 48.860,23 | 48.272,83 | 48.810,62 | -1,09% | - |
| 24.11.2025 | 49.060,77 | 49.388,76 | 48.661,26 | 49.350,27 | 1,89% | - |
| 21.11.2025 | 48.430,07 | 48.826,84 | 48.038,84 | 48.435,29 | -2,31% | - |
| 20.11.2025 | 49.872,89 | 50.230,30 | 49.547,28 | 49.580,07 | 0,87% | - |
| 19.11.2025 | 48.763,00 | 49.530,68 | 48.677,13 | 49.151,66 | 0,66% | - |
| 18.11.2025 | 48.595,48 | 48.980,40 | 48.424,25 | 48.828,38 | -2,76% | - |
| 17.11.2025 | 50.336,91 | 50.497,91 | 50.010,58 | 50.212,70 | -0,95% | - |
| 14.11.2025 | 50.231,15 | 50.692,49 | 49.715,39 | 50.692,16 | 0,60% | - |
| 13.11.2025 | 51.233,98 | 51.275,54 | 50.332,94 | 50.391,89 | -1,72% | - |
| 12.11.2025 | 51.113,47 | 51.446,38 | 51.052,17 | 51.272,76 | 0,71% | - |
| 11.11.2025 | 51.026,09 | 51.115,76 | 50.782,11 | 50.913,47 | 0,22% | - |
| 10.11.2025 | 51.047,80 | 51.228,39 | 50.774,58 | 50.799,93 | 2,09% | - |
| 07.11.2025 | 50.434,20 | 50.512,13 | 49.692,15 | 49.759,86 | -1,02% | - |
| 06.11.2025 | 50.755,27 | 51.054,30 | 50.160,35 | 50.271,27 | -1,68% | - |
| 05.11.2025 | 50.425,27 | 51.138,70 | 50.305,66 | 51.129,57 | -0,56% | - |
| 04.11.2025 | 51.542,25 | 51.579,17 | 51.163,59 | 51.417,54 | -1,79% | - |
| 03.11.2025 | 52.243,19 | 52.640,61 | 52.218,32 | 52.355,13 | 0,01% | - |
| 31.10.2025 | 52.550,38 | 52.681,04 | 52.292,82 | 52.348,93 | 1,38% | - |
| 30.10.2025 | 51.527,00 | 51.868,24 | 51.333,39 | 51.638,12 | 0,83% | - |
| 29.10.2025 | 51.295,17 | 51.488,40 | 51.126,27 | 51.211,57 | 1,13% | - |
| 28.10.2025 | 50.385,13 | 50.639,59 | 50.274,52 | 50.638,29 | 0,46% | - |
| 27.10.2025 | 50.601,45 | 50.661,41 | 50.362,01 | 50.406,94 | 1,65% | - |
| 24.10.2025 | 49.291,76 | 49.645,84 | 49.141,92 | 49.586,58 | 1,34% | - |
| 23.10.2025 | 48.734,81 | 48.982,18 | 48.583,04 | 48.932,20 | 0,33% | - |
| 22.10.2025 | 49.276,50 | 49.294,86 | 48.766,48 | 48.773,40 | -1,27% | - |
| 21.10.2025 | 49.167,71 | 49.591,26 | 49.125,14 | 49.401,97 | -0,61% | - |
| 20.10.2025 | 49.241,33 | 49.778,87 | 49.077,83 | 49.704,85 | 3,76% | - |
| 17.10.2025 | 47.484,34 | 48.282,50 | 47.022,89 | 47.903,26 | -0,58% | - |
| 16.10.2025 | 48.434,08 | 48.525,59 | 48.184,57 | 48.184,57 | 0,14% | - |
| 15.10.2025 | 47.778,36 | 48.271,23 | 47.737,10 | 48.118,99 | 2,52% | - |
| 14.10.2025 | 46.791,27 | 47.036,27 | 46.492,54 | 46.934,89 | 0,04% | - |
| 13.10.2025 | 46.671,36 | 46.943,64 | 46.489,42 | 46.914,19 | -0,13% | - |
| 10.10.2025 | 47.499,23 | 47.886,51 | 46.917,64 | 46.974,11 | -3,50% | - |
| 09.10.2025 | 48.716,89 | 48.925,18 | 48.411,05 | 48.677,49 | 1,27% | - |
| 08.10.2025 | 47.786,81 | 48.086,98 | 47.763,40 | 48.067,16 | 0,26% | - |
| 07.10.2025 | 47.966,21 | 48.218,02 | 47.866,30 | 47.942,45 | -1,37% | - |
| 06.10.2025 | 48.147,22 | 48.637,98 | 48.008,60 | 48.610,21 | 5,40% | - |
| 03.10.2025 | 45.916,93 | 46.200,15 | 45.895,55 | 46.118,16 | 2,42% | - |
| 02.10.2025 | 44.999,81 | 45.216,00 | 44.896,34 | 45.026,93 | 0,61% | - |
| 01.10.2025 | 44.403,69 | 44.844,10 | 44.345,00 | 44.755,79 | 0,11% | - |
| 30.09.2025 | 44.882,13 | 44.899,25 | 44.603,36 | 44.706,16 | -1,60% | - |
| 29.09.2025 | 45.381,71 | 45.549,19 | 45.333,34 | 45.432,06 | 0,17% | - |
| 26.09.2025 | 45.376,05 | 45.500,14 | 45.172,44 | 45.355,99 | -0,44% | - |
| 25.09.2025 | 45.731,08 | 45.753,68 | 45.305,79 | 45.557,39 | -0,48% | - |
| 24.09.2025 | 45.691,96 | 45.891,02 | 45.534,63 | 45.778,43 | 0,03% | - |
| 23.09.2025 | 45.820,18 | 45.902,70 | 45.749,19 | 45.763,85 | 0,39% | - |
| 22.09.2025 | 45.564,89 | 45.648,77 | 45.320,13 | 45.588,00 | 0,82% | - |
| 19.09.2025 | 44.986,48 | 45.381,83 | 44.970,53 | 45.218,19 | -1,62% | - |
| 18.09.2025 | 45.531,05 | 45.992,41 | 45.350,15 | 45.962,34 | 2,51% | - |
| 17.09.2025 | 44.880,00 | 44.954,72 | 44.735,30 | 44.837,27 | 0,22% | - |
| 16.09.2025 | 44.886,60 | 44.977,56 | 44.708,21 | 44.739,88 | -0,19% | - |
| 15.09.2025 | 44.816,38 | 45.008,01 | 44.530,63 | 44.824,50 | 0,28% | - |
| 12.09.2025 | 44.771,67 | 44.865,05 | 44.638,20 | 44.699,44 | -0,35% | - |
| 11.09.2025 | 44.479,09 | 44.859,57 | 44.419,01 | 44.857,57 | 2,00% | - |
| 10.09.2025 | 43.914,21 | 44.042,50 | 43.704,80 | 43.977,73 | 1,58% | - |
| 09.09.2025 | 43.580,95 | 43.685,61 | 43.126,88 | 43.294,86 | -1,70% | - |
| 08.09.2025 | 43.660,70 | 44.050,35 | 43.565,36 | 44.042,33 | 2,95% | - |
| 05.09.2025 | 43.097,11 | 43.236,59 | 42.624,30 | 42.780,32 | -0,33% | - |
| 04.09.2025 | 42.668,96 | 42.919,88 | 42.492,38 | 42.919,88 | 2,03% | - |
| 03.09.2025 | 42.013,24 | 42.248,99 | 42.004,28 | 42.067,52 | 0,36% | - |
| 02.09.2025 | 41.798,61 | 42.105,08 | 41.798,04 | 41.916,91 | -2,42% | - |
| 01.09.2025 | 42.958,54 | 42.958,54 | 42.958,54 | 42.958,54 | 0,00% | - |
| 29.08.2025 | 42.958,54 | 42.958,54 | 42.958,54 | 42.958,54 | 0,00% | - |
| 28.08.2025 | 42.962,52 | 43.088,90 | 42.762,30 | 42.958,68 | 1,10% | - |
| 27.08.2025 | 42.531,56 | 42.562,98 | 42.376,30 | 42.491,37 | 0,29% | - |
| 26.08.2025 | 42.354,17 | 42.522,51 | 42.198,29 | 42.366,47 | -0,66% | - |
| 25.08.2025 | 42.774,02 | 42.809,71 | 42.544,84 | 42.649,59 | -0,85% | - |
| 22.08.2025 | 42.607,71 | 43.128,14 | 42.607,71 | 43.014,20 | 0,78% | - |
| 21.08.2025 | 42.655,39 | 42.781,07 | 42.526,92 | 42.679,78 | -0,28% | - |
| 20.08.2025 | 42.990,78 | 43.034,98 | 42.586,89 | 42.798,29 | -1,70% | - |
| 19.08.2025 | 43.588,91 | 43.852,90 | 43.474,90 | 43.540,26 | -0,83% | - |
| 18.08.2025 | 43.711,70 | 43.960,45 | 43.632,31 | 43.902,96 | 1,18% | - |
| 15.08.2025 | 43.434,92 | 43.513,40 | 43.266,81 | 43.392,40 | 1,41% | - |
| 14.08.2025 | 42.658,73 | 42.923,93 | 42.545,90 | 42.790,26 | -0,76% | - |
| 13.08.2025 | 43.366,13 | 43.507,14 | 43.064,23 | 43.117,77 | -0,45% | - |
| 12.08.2025 | 42.667,88 | 43.411,70 | 42.638,88 | 43.311,44 | 2,20% | - |
| 11.08.2025 | 42.446,74 | 42.446,74 | 42.272,81 | 42.378,60 | 0,05% | - |
| 08.08.2025 | 41.848,84 | 42.367,95 | 41.795,55 | 42.357,93 | 2,94% | - |
| 07.08.2025 | 41.012,83 | 41.399,71 | 41.003,16 | 41.147,32 | 0,78% | - |
| 06.08.2025 | 40.843,79 | 40.891,69 | 40.648,18 | 40.829,48 | 0,80% | - |
| 05.08.2025 | 40.686,98 | 40.727,64 | 40.392,68 | 40.505,57 | 0,00% | - |
| 04.08.2025 | 40.362,97 | 40.553,17 | 40.343,70 | 40.507,39 | 1,22% | - |
| 01.08.2025 | 40.866,78 | 40.877,56 | 39.780,96 | 40.018,82 | -2,08% | - |
| 31.07.2025 | 41.224,65 | 41.421,04 | 40.825,89 | 40.869,89 | 0,39% | - |
| 30.07.2025 | 40.707,73 | 40.837,06 | 40.634,32 | 40.711,17 | 0,18% | - |
| 29.07.2025 | 40.866,79 | 40.996,05 | 40.630,41 | 40.638,61 | -0,30% | - |
| 28.07.2025 | 40.977,75 | 41.066,35 | 40.715,94 | 40.760,24 | -1,50% | - |
| 25.07.2025 | 41.394,05 | 41.524,20 | 41.328,73 | 41.379,33 | -0,83% | - |
| 24.07.2025 | 41.860,99 | 41.907,86 | 41.563,45 | 41.727,45 | 0,42% | - |
| 23.07.2025 | 41.209,11 | 41.588,07 | 41.070,54 | 41.552,84 | 4,83% | - |