64.342,3
-1,06%
Echtzeitkurs Infront Japan 225
Bid:
Ask:
Aktienkurse zum Infront Japan 225 Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 64.624,84 | 65.184,04 | 64.240,44 | 64.798,03 | -0,36% | - |
| 23.07.2026 | 66.202,73 | 66.446,39 | 65.009,39 | 65.034,30 | -2,02% | - |
| 22.07.2026 | 65.989,37 | 66.417,54 | 65.641,52 | 66.375,41 | -1,15% | - |
| 21.07.2026 | 66.225,63 | 67.215,41 | 65.915,11 | 67.145,45 | 2,46% | - |
| 20.07.2026 | 64.752,29 | 65.947,63 | 64.714,91 | 65.535,84 | 1,75% | - |
| 17.07.2026 | 63.909,96 | 64.641,49 | 63.396,18 | 64.408,02 | -3,05% | - |
| 16.07.2026 | 66.921,86 | 66.926,51 | 65.967,87 | 66.437,30 | -1,68% | - |
| 15.07.2026 | 68.727,65 | 68.814,61 | 67.365,59 | 67.574,63 | -1,16% | - |
| 14.07.2026 | 67.556,60 | 68.584,30 | 67.437,14 | 68.366,46 | 0,64% | - |
| 13.07.2026 | 67.205,55 | 67.949,14 | 67.201,54 | 67.933,09 | -1,54% | - |
| 10.07.2026 | 68.698,10 | 69.029,72 | 68.381,88 | 68.995,58 | 0,37% | - |
| 09.07.2026 | 67.784,06 | 68.834,55 | 67.375,47 | 68.741,52 | 3,23% | - |
| 08.07.2026 | 66.847,24 | 67.275,84 | 65.330,82 | 66.589,11 | -1,34% | - |
| 07.07.2026 | 68.459,13 | 68.559,19 | 67.405,04 | 67.496,09 | -3,91% | - |
| 06.07.2026 | 69.842,63 | 70.362,81 | 69.706,56 | 70.240,05 | 0,67% | - |
| 03.07.2026 | 69.762,81 | 69.850,28 | 69.431,70 | 69.770,67 | 2,17% | - |
| 02.07.2026 | 68.538,58 | 69.749,59 | 68.236,45 | 68.286,24 | -2,65% | - |
| 01.07.2026 | 70.522,52 | 70.970,18 | 69.690,59 | 70.146,82 | -1,25% | - |
| 30.06.2026 | 70.166,16 | 71.153,48 | 69.698,15 | 71.035,68 | 1,67% | - |
| 29.06.2026 | 69.561,71 | 70.058,86 | 68.727,23 | 69.871,48 | 0,45% | - |
| 26.06.2026 | 69.667,17 | 69.922,30 | 68.860,80 | 69.559,70 | -2,32% | - |
| 25.06.2026 | 72.300,92 | 72.627,13 | 70.744,27 | 71.210,15 | 2,27% | - |
| 24.06.2026 | 69.417,96 | 69.745,58 | 68.956,13 | 69.629,59 | 0,99% | - |
| 23.06.2026 | 69.686,11 | 70.026,89 | 68.309,45 | 68.947,22 | -5,54% | - |
| 22.06.2026 | 72.692,88 | 73.595,57 | 72.385,88 | 72.989,45 | 1,43% | - |
| 19.06.2026 | 71.508,41 | 72.069,93 | 70.670,56 | 71.960,75 | 0,34% | - |
| 18.06.2026 | 71.301,53 | 71.840,30 | 71.079,84 | 71.713,43 | 1,76% | - |
| 17.06.2026 | 69.963,91 | 70.561,49 | 69.674,13 | 70.476,17 | 1,55% | - |
| 16.06.2026 | 69.390,43 | 69.982,92 | 69.313,97 | 69.401,41 | 0,26% | - |
| 15.06.2026 | 69.298,66 | 69.571,62 | 69.042,23 | 69.220,41 | 2,92% | - |
| 12.06.2026 | 66.025,42 | 67.280,57 | 65.860,91 | 67.257,98 | 3,99% | - |
| 11.06.2026 | 64.370,18 | 65.078,02 | 63.975,35 | 64.677,61 | 1,33% | - |
| 10.06.2026 | 64.326,58 | 64.844,15 | 63.284,98 | 63.831,56 | -0,88% | - |
| 09.06.2026 | 65.596,63 | 66.100,13 | 64.396,35 | 64.396,35 | -2,13% | - |
| 08.06.2026 | 63.946,28 | 65.914,86 | 63.909,20 | 65.800,41 | 0,34% | - |
| 05.06.2026 | 66.648,17 | 67.155,33 | 65.558,45 | 65.576,84 | -2,57% | - |
| 04.06.2026 | 67.678,01 | 67.800,76 | 66.941,27 | 67.305,68 | -1,41% | - |
| 03.06.2026 | 68.553,79 | 68.723,77 | 67.979,47 | 68.266,17 | 1,41% | - |
| 02.06.2026 | 66.782,42 | 67.364,49 | 66.699,86 | 67.314,45 | 0,64% | - |
| 01.06.2026 | 67.074,18 | 67.281,21 | 66.538,60 | 66.883,42 | 1,04% | - |
| 29.05.2026 | 66.465,44 | 66.660,24 | 66.056,02 | 66.192,61 | 0,91% | - |
| 28.05.2026 | 64.529,29 | 65.629,66 | 64.369,24 | 65.592,87 | 0,93% | - |
| 27.05.2026 | 65.044,91 | 65.558,33 | 64.816,91 | 64.987,53 | -0,58% | - |
| 26.05.2026 | 65.115,07 | 65.628,23 | 64.822,68 | 65.368,66 | -0,11% | - |
| 25.05.2026 | 65.193,44 | 65.655,54 | 64.925,27 | 65.442,41 | 3,07% | - |
| 22.05.2026 | 63.230,36 | 63.586,46 | 62.781,51 | 63.494,31 | 3,15% | - |
| 21.05.2026 | 61.438,64 | 61.881,54 | 61.031,29 | 61.552,84 | 0,80% | - |
| 20.05.2026 | 59.895,42 | 61.284,71 | 59.809,71 | 61.066,01 | 1,35% | - |
| 19.05.2026 | 60.792,46 | 61.093,38 | 59.952,14 | 60.254,95 | -1,41% | - |
| 18.05.2026 | 60.858,32 | 61.796,91 | 60.706,89 | 61.113,70 | -1,25% | - |
| 15.05.2026 | 61.859,25 | 62.141,42 | 61.375,52 | 61.884,71 | -1,65% | - |
| 14.05.2026 | 62.711,78 | 62.993,82 | 62.486,02 | 62.921,08 | -0,19% | - |
| 13.05.2026 | 63.222,83 | 63.308,34 | 62.658,34 | 63.040,86 | 1,99% | - |
| 12.05.2026 | 62.496,27 | 62.675,56 | 61.770,93 | 61.812,75 | -1,54% | - |
| 11.05.2026 | 62.451,82 | 62.797,71 | 62.411,00 | 62.780,03 | -0,47% | - |
| 08.05.2026 | 62.776,13 | 63.381,80 | 62.594,85 | 63.078,37 | 1,02% | - |
| 07.05.2026 | 63.024,59 | 63.312,30 | 62.413,61 | 62.441,00 | 1,03% | - |
| 06.05.2026 | 61.243,71 | 62.301,04 | 61.164,88 | 61.803,93 | 2,34% | - |
| 05.05.2026 | 59.689,09 | 60.440,59 | 59.620,37 | 60.392,80 | 1,49% | - |
| 04.05.2026 | 59.709,81 | 60.000,43 | 59.068,92 | 59.508,41 | -0,46% | - |
| 01.05.2026 | 59.784,52 | 59.784,52 | 59.784,52 | 59.784,52 | 0,54% | - |
| 30.04.2026 | 59.391,09 | 59.664,15 | 58.784,40 | 59.464,75 | 0,77% | - |
| 29.04.2026 | 59.179,96 | 59.375,52 | 58.888,67 | 59.009,56 | 0,02% | - |
| 28.04.2026 | 59.931,23 | 60.103,82 | 58.836,74 | 59.000,52 | -1,63% | - |
| 27.04.2026 | 60.235,41 | 60.613,94 | 59.923,95 | 59.977,66 | 0,44% | - |
| 24.04.2026 | 59.593,83 | 60.093,61 | 59.252,87 | 59.712,36 | 0,58% | - |
| 23.04.2026 | 59.062,88 | 59.443,34 | 58.736,59 | 59.366,82 | -0,11% | - |
| 22.04.2026 | 59.671,47 | 59.825,16 | 59.329,96 | 59.432,59 | 1,08% | - |
| 21.04.2026 | 59.249,02 | 59.391,25 | 58.673,73 | 58.797,95 | -0,41% | - |
| 20.04.2026 | 58.861,02 | 59.148,55 | 58.593,02 | 59.041,60 | -1,29% | - |
| 17.04.2026 | 58.680,53 | 60.018,55 | 58.669,92 | 59.814,30 | 1,16% | - |
| 16.04.2026 | 59.464,21 | 59.506,46 | 58.827,64 | 59.127,43 | 1,35% | - |
| 15.04.2026 | 58.179,05 | 58.396,19 | 58.003,71 | 58.338,68 | -0,26% | - |
| 14.04.2026 | 57.575,12 | 58.560,46 | 57.575,12 | 58.487,92 | 2,75% | - |
| 13.04.2026 | 56.383,38 | 56.968,04 | 56.159,03 | 56.923,98 | -0,63% | - |
| 10.04.2026 | 56.714,22 | 57.358,14 | 56.636,83 | 57.284,94 | 1,96% | - |
| 09.04.2026 | 56.085,52 | 56.204,57 | 55.647,15 | 56.185,55 | -0,89% | - |
| 08.04.2026 | 56.269,67 | 57.266,34 | 56.138,75 | 56.691,91 | 6,89% | - |
| 07.04.2026 | 53.458,79 | 53.965,99 | 52.736,48 | 53.037,61 | -0,13% | - |
| 02.04.2026 | 52.364,45 | 53.471,97 | 52.113,00 | 53.105,14 | -2,10% | - |
| 01.04.2026 | 54.029,74 | 54.368,50 | 53.566,02 | 54.246,03 | 4,92% | - |
| 31.03.2026 | 51.222,89 | 52.033,02 | 51.068,82 | 51.703,99 | -0,32% | - |
| 30.03.2026 | 52.172,29 | 52.444,79 | 51.682,13 | 51.870,36 | -0,10% | - |
| 27.03.2026 | 52.905,34 | 53.006,51 | 51.725,99 | 51.923,08 | -1,78% | - |
| 26.03.2026 | 53.382,48 | 53.571,13 | 52.808,81 | 52.865,99 | -1,71% | - |
| 25.03.2026 | 53.844,02 | 54.342,54 | 53.420,94 | 53.786,76 | 1,86% | - |
| 24.03.2026 | 52.909,48 | 53.084,13 | 52.167,22 | 52.804,80 | -1,66% | - |
| 23.03.2026 | 50.920,55 | 54.233,20 | 50.920,55 | 53.693,79 | 3,13% | - |
| 20.03.2026 | 53.455,94 | 53.719,48 | 52.052,49 | 52.064,28 | -0,85% | - |
| 19.03.2026 | 52.888,96 | 53.061,59 | 51.931,79 | 52.509,01 | -3,10% | - |
| 18.03.2026 | 55.020,95 | 55.038,18 | 54.011,39 | 54.187,07 | -0,10% | - |
| 17.03.2026 | 53.718,27 | 54.612,61 | 53.663,85 | 54.239,29 | 0,12% | - |
| 16.03.2026 | 53.512,24 | 54.582,15 | 53.374,89 | 54.175,82 | 1,67% | - |
| 13.03.2026 | 53.170,03 | 54.310,84 | 52.694,76 | 53.284,70 | -1,11% | - |
| 12.03.2026 | 54.580,42 | 54.799,33 | 53.523,73 | 53.883,32 | -0,83% | - |
| 11.03.2026 | 54.857,85 | 55.092,57 | 54.272,41 | 54.334,15 | -1,59% | - |
| 10.03.2026 | 54.718,82 | 55.404,13 | 54.288,55 | 55.214,30 | 2,66% | - |
| 09.03.2026 | 52.551,67 | 53.847,59 | 52.142,92 | 53.785,18 | -0,29% | - |
| 06.03.2026 | 55.579,46 | 55.800,53 | 53.761,36 | 53.942,46 | -0,98% | - |
| 05.03.2026 | 55.312,25 | 56.140,02 | 54.424,29 | 54.474,48 | -2,66% | - |