65.257,9
0,95%
Echtzeitkurs Infront Japan 225
Bid:
Ask:
Aktienkurse zum Infront Japan 225 Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 64.928,82 | 65.277,87 | 64.913,36 | 65.253,09 | 0,94% | - |
| 03.09.2026 | 64.174,63 | 64.665,08 | 63.712,34 | 64.642,69 | 0,24% | - |
| 02.09.2026 | 64.438,45 | 64.630,24 | 63.730,38 | 64.486,32 | -1,33% | - |
| 01.09.2026 | 66.136,91 | 66.275,99 | 64.900,83 | 65.358,81 | -0,98% | - |
| 31.08.2026 | 66.461,13 | 66.521,85 | 65.884,47 | 66.004,05 | -0,86% | - |
| 28.08.2026 | 66.570,92 | 66.893,61 | 66.197,26 | 66.577,16 | 0,97% | - |
| 27.08.2026 | 66.188,73 | 66.477,39 | 65.708,66 | 65.939,23 | -0,03% | - |
| 26.08.2026 | 66.352,32 | 66.442,16 | 65.881,88 | 65.961,88 | -0,09% | - |
| 25.08.2026 | 65.934,45 | 66.348,63 | 65.686,02 | 66.023,70 | 1,13% | - |
| 24.08.2026 | 65.493,31 | 65.945,47 | 64.862,50 | 65.282,75 | -0,86% | - |
| 21.08.2026 | 66.057,93 | 66.479,63 | 65.612,77 | 65.847,85 | 0,22% | - |
| 20.08.2026 | 66.313,38 | 66.313,38 | 64.888,25 | 65.700,88 | -0,81% | - |
| 19.08.2026 | 65.837,19 | 66.900,52 | 65.679,70 | 66.240,32 | 0,00% | - |
| 18.08.2026 | 67.663,08 | 67.721,00 | 66.185,09 | 66.237,35 | -4,70% | - |
| 17.08.2026 | 69.242,42 | 69.547,52 | 68.872,70 | 69.502,16 | 1,41% | - |
| 14.08.2026 | 68.725,46 | 69.008,02 | 68.495,71 | 68.534,07 | -1,11% | - |
| 13.08.2026 | 68.386,45 | 69.541,05 | 68.142,47 | 69.303,84 | 1,04% | - |
| 12.08.2026 | 67.646,63 | 68.911,80 | 67.641,38 | 68.588,60 | 2,01% | - |
| 11.08.2026 | 66.838,97 | 67.478,62 | 66.820,05 | 67.234,00 | 0,65% | - |
| 10.08.2026 | 67.064,80 | 67.559,46 | 66.767,70 | 66.798,94 | 0,79% | - |
| 07.08.2026 | 65.701,95 | 66.708,56 | 65.663,43 | 66.272,30 | 0,25% | - |
| 06.08.2026 | 65.499,81 | 66.343,86 | 64.951,68 | 66.109,44 | 0,25% | - |
| 05.08.2026 | 66.269,95 | 66.780,13 | 65.862,38 | 65.946,51 | 1,64% | - |
| 04.08.2026 | 63.905,02 | 64.945,39 | 63.609,80 | 64.880,00 | 3,04% | - |
| 03.08.2026 | 63.640,32 | 63.737,58 | 62.072,17 | 62.964,90 | 0,20% | - |
| 31.07.2026 | 63.703,59 | 64.243,72 | 62.586,76 | 62.839,89 | -0,60% | - |
| 30.07.2026 | 61.772,84 | 63.327,64 | 61.359,58 | 63.219,21 | 2,35% | - |
| 29.07.2026 | 62.393,31 | 62.879,32 | 61.652,36 | 61.768,74 | -1,37% | - |
| 28.07.2026 | 62.448,75 | 62.723,16 | 61.865,61 | 62.625,96 | -1,60% | - |
| 27.07.2026 | 64.992,58 | 65.251,72 | 63.608,45 | 63.645,73 | -1,78% | - |
| 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% | - |