38.177,3
-0,84%
Echtzeitkurs Infront Japan 225
Bid:
Ask:
Aktienkurse zum Infront Japan 225 Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.11.2024 | 38.111,23 | 38.475,98 | 38.021,90 | 38.466,88 | 0,39% | - |
| 28.11.2024 | 38.377,59 | 38.458,75 | 38.297,31 | 38.316,64 | 1,16% | - |
| 27.11.2024 | 38.122,76 | 38.143,97 | 37.853,96 | 37.875,87 | -1,22% | - |
| 26.11.2024 | 38.411,60 | 38.543,29 | 38.291,61 | 38.345,32 | -1,11% | - |
| 25.11.2024 | 38.733,95 | 38.882,98 | 38.640,39 | 38.774,22 | 0,84% | - |
| 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% | - |