104,790€
-0,90%
Echtzeitkurs Xtrackers MSCI Japan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Japan UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 106,27 | 106,40 | 104,66 | 104,79 | -0,90% | 298,00 |
| 08.09.2026 | 107,10 | 107,14 | 105,66 | 105,75 | -0,84% | 77,00 |
| 07.09.2026 | 106,14 | 107,34 | 106,14 | 106,64 | 0,44% | 486,00 |
| 04.09.2026 | 105,56 | 106,43 | 105,06 | 106,17 | 0,40% | 662,00 |
| 03.09.2026 | 104,57 | 106,16 | 103,99 | 105,75 | 1,71% | 538,00 |
| 02.09.2026 | 102,88 | 104,15 | 102,12 | 103,97 | 0,76% | 2.117,00 |
| 01.09.2026 | 105,16 | 105,37 | 102,93 | 103,19 | -0,31% | 213,00 |
| 31.08.2026 | 104,49 | 104,90 | 103,32 | 103,51 | -0,30% | 1.021,00 |
| 28.08.2026 | 104,05 | 104,71 | 103,54 | 103,82 | 0,52% | 652,00 |
| 27.08.2026 | 103,17 | 103,60 | 102,81 | 103,27 | 0,38% | 178,00 |
| 26.08.2026 | 103,31 | 103,35 | 102,61 | 102,89 | 0,10% | 280,00 |
| 25.08.2026 | 102,51 | 103,07 | 102,23 | 102,78 | 0,27% | 233,00 |
| 24.08.2026 | 102,41 | 102,67 | 101,66 | 102,50 | 0,17% | 1.254,00 |
| 21.08.2026 | 101,85 | 102,84 | 101,81 | 102,33 | 1,02% | 821,00 |
| 20.08.2026 | 102,07 | 102,59 | 100,74 | 101,29 | -0,86% | 488,00 |
| 19.08.2026 | 101,48 | 103,10 | 101,33 | 102,18 | 7,32% | 214,00 |
| 05.05.2026 | 94,06 | 95,25 | 93,94 | 95,20 | 1,27% | 1.331,00 |
| 04.05.2026 | 94,95 | 95,00 | 93,26 | 94,01 | -0,88% | 764,00 |
| 30.04.2026 | 92,92 | 94,97 | 92,44 | 94,84 | 2,19% | 173,00 |
| 29.04.2026 | 93,49 | 93,63 | 92,48 | 92,81 | -0,47% | 578,00 |
| 28.04.2026 | 94,15 | 94,69 | 93,16 | 93,25 | 0,11% | 41,00 |
| 27.04.2026 | 93,54 | 93,80 | 93,11 | 93,15 | 0,24% | 434,00 |
| 24.04.2026 | 93,27 | 93,37 | 92,28 | 92,92 | 0,01% | 179,00 |
| 23.04.2026 | 93,05 | 93,51 | 92,05 | 92,92 | -0,61% | 146,00 |
| 22.04.2026 | 93,40 | 93,85 | 93,03 | 93,48 | 0,94% | 672,00 |
| 21.04.2026 | 94,14 | 94,18 | 92,52 | 92,62 | -2,07% | 365,00 |
| 20.04.2026 | 94,30 | 94,69 | 93,91 | 94,58 | -1,06% | 431,00 |
| 17.04.2026 | 93,61 | 96,02 | 93,13 | 95,59 | 0,98% | 1.711,00 |
| 16.04.2026 | 94,72 | 95,03 | 94,36 | 94,66 | 0,55% | 225,00 |
| 15.04.2026 | 93,40 | 94,21 | 93,33 | 94,14 | -0,35% | 675,00 |
| 14.04.2026 | 93,23 | 94,62 | 93,08 | 94,47 | 0,92% | 236,00 |
| 13.04.2026 | 92,56 | 93,67 | 92,15 | 93,61 | -0,10% | 147,00 |
| 10.04.2026 | 93,38 | 93,89 | 92,97 | 93,70 | -0,34% | 140,00 |
| 09.04.2026 | 93,73 | 94,37 | 92,82 | 94,02 | -1,53% | 333,00 |
| 08.04.2026 | 95,36 | 95,95 | 94,48 | 95,48 | 4,23% | 183,00 |
| 07.04.2026 | 91,69 | 92,54 | 90,32 | 91,61 | -0,62% | 663,00 |
| 02.04.2026 | 91,26 | 92,77 | 90,50 | 92,18 | -0,98% | 127,00 |
| 01.04.2026 | 92,35 | 93,67 | 92,08 | 93,09 | 2,34% | 190,00 |
| 31.03.2026 | 89,33 | 91,04 | 88,31 | 90,97 | 2,47% | 186,00 |
| 30.03.2026 | 88,95 | 89,99 | 88,65 | 88,78 | 1,02% | 171,00 |
| 27.03.2026 | 90,75 | 90,81 | 87,84 | 87,88 | -2,16% | 992,00 |
| 26.03.2026 | 90,65 | 91,09 | 89,63 | 89,82 | -1,67% | 799,00 |
| 25.03.2026 | 90,96 | 91,90 | 90,52 | 91,35 | 0,83% | 162,00 |
| 24.03.2026 | 89,56 | 90,89 | 89,09 | 90,60 | 0,95% | 697,00 |
| 23.03.2026 | 86,77 | 90,79 | 85,85 | 89,74 | 2,64% | 181,00 |
| 20.03.2026 | 90,11 | 91,21 | 87,33 | 87,43 | -3,60% | 396,00 |
| 19.03.2026 | 90,58 | 90,91 | 89,27 | 90,70 | -0,60% | 165,00 |
| 18.03.2026 | 93,17 | 93,26 | 91,12 | 91,24 | -0,93% | 468,00 |
| 17.03.2026 | 91,30 | 92,56 | 91,10 | 92,10 | -0,07% | 362,00 |
| 16.03.2026 | 91,43 | 92,36 | 90,60 | 92,17 | 1,36% | 846,00 |
| 13.03.2026 | 90,94 | 92,03 | 90,02 | 90,93 | -0,22% | 200,00 |
| 12.03.2026 | 91,66 | 92,21 | 90,74 | 91,13 | -1,16% | 236,00 |
| 11.03.2026 | 92,56 | 92,65 | 91,49 | 92,20 | -0,74% | 650,00 |
| 10.03.2026 | 92,24 | 94,25 | 92,07 | 92,88 | 1,31% | 388,00 |
| 09.03.2026 | 89,47 | 92,07 | 89,03 | 91,69 | 0,74% | 3.076,00 |
| 06.03.2026 | 93,34 | 93,68 | 90,51 | 91,01 | -1,30% | 424,00 |
| 05.03.2026 | 93,44 | 94,51 | 91,48 | 92,22 | -3,00% | 141,00 |
| 04.03.2026 | 91,39 | 95,07 | 91,18 | 95,07 | 2,23% | 332,00 |
| 03.03.2026 | 94,05 | 94,46 | 90,36 | 93,00 | -3,23% | 2.392,00 |
| 02.03.2026 | 97,33 | 97,33 | 94,89 | 96,10 | -1,37% | 409,00 |
| 27.02.2026 | 99,05 | 99,15 | 97,33 | 97,44 | -0,34% | 266,00 |
| 26.02.2026 | 96,75 | 97,99 | 96,65 | 97,77 | 0,07% | 989,00 |
| 25.02.2026 | 96,53 | 97,76 | 96,50 | 97,71 | 1,13% | 3.210,00 |
| 24.02.2026 | 96,54 | 96,88 | 95,22 | 96,62 | -0,06% | 309,00 |
| 23.02.2026 | 95,67 | 97,29 | 95,60 | 96,68 | -0,02% | 752,00 |
| 20.02.2026 | 96,11 | 96,84 | 95,66 | 96,70 | 0,27% | 341,00 |
| 19.02.2026 | 97,11 | 97,32 | 96,19 | 96,43 | -0,26% | 992,00 |
| 18.02.2026 | 96,67 | 96,99 | 96,42 | 96,68 | 0,16% | 208,00 |
| 17.02.2026 | 95,95 | 96,66 | 95,86 | 96,53 | 0,43% | 533,00 |
| 16.02.2026 | 96,56 | 96,66 | 95,98 | 96,11 | -2,29% | 645,00 |
| 13.02.2026 | 97,28 | 98,57 | 97,14 | 98,36 | 0,10% | 460,00 |
| 12.02.2026 | 98,02 | 98,75 | 97,88 | 98,26 | -0,13% | 859,00 |
| 11.02.2026 | 98,20 | 99,06 | 97,80 | 98,39 | 0,77% | 785,00 |
| 10.02.2026 | 96,63 | 97,95 | 96,56 | 97,64 | 2,21% | 2.120,00 |
| 09.02.2026 | 93,92 | 95,74 | 93,76 | 95,53 | 1,47% | 668,00 |
| 06.02.2026 | 92,46 | 94,14 | 92,16 | 94,14 | 3,29% | 260,00 |
| 05.02.2026 | 91,45 | 91,77 | 91,07 | 91,14 | -1,31% | 90,00 |
| 04.02.2026 | 91,63 | 93,31 | 91,48 | 92,35 | 0,93% | 242,00 |
| 03.02.2026 | 91,81 | 92,02 | 90,80 | 91,50 | 0,80% | 1.373,00 |
| 02.02.2026 | 89,15 | 90,86 | 89,11 | 90,78 | 0,55% | 279,00 |
| 30.01.2026 | 90,13 | 90,40 | 89,51 | 90,28 | 0,81% | 270,00 |
| 29.01.2026 | 89,39 | 89,95 | 88,80 | 89,56 | 0,77% | 407,00 |
| 28.01.2026 | 89,22 | 89,50 | 88,20 | 88,87 | -0,12% | 2.010,00 |
| 27.01.2026 | 89,50 | 89,83 | 88,70 | 88,98 | 0,17% | 480,00 |
| 26.01.2026 | 89,80 | 89,96 | 88,83 | 88,83 | -0,42% | 3.925,00 |
| 23.01.2026 | 89,71 | 90,39 | 89,09 | 89,21 | -0,94% | 144,00 |
| 22.01.2026 | 90,06 | 90,35 | 89,74 | 90,06 | -0,45% | 2.225,00 |
| 21.01.2026 | 89,57 | 90,70 | 89,20 | 90,47 | 1,61% | 339,00 |
| 20.01.2026 | 90,49 | 90,53 | 88,90 | 89,04 | -2,71% | 703,00 |
| 19.01.2026 | 92,16 | 92,16 | 91,47 | 91,51 | -0,41% | 1.431,00 |
| 16.01.2026 | 92,34 | 92,44 | 91,67 | 91,89 | 0,16% | 432,00 |
| 15.01.2026 | 92,21 | 92,64 | 91,69 | 91,74 | 0,81% | 663,00 |
| 14.01.2026 | 90,92 | 91,38 | 90,50 | 91,00 | 0,67% | 15.421,00 |
| 13.01.2026 | 89,97 | 90,58 | 89,85 | 90,39 | -0,56% | 239,00 |
| 12.01.2026 | 91,13 | 91,13 | 90,67 | 90,90 | 0,44% | 410,00 |
| 09.01.2026 | 88,52 | 90,96 | 88,35 | 90,51 | 2,13% | 718,00 |
| 08.01.2026 | 87,85 | 88,69 | 87,85 | 88,62 | 0,17% | 505,00 |
| 07.01.2026 | 88,78 | 88,93 | 88,28 | 88,47 | 0,02% | 1.518,00 |
| 06.01.2026 | 89,35 | 89,42 | 88,31 | 88,46 | 0,19% | 546,00 |
| 05.01.2026 | 87,01 | 88,44 | 86,96 | 88,28 | 1,78% | 343,00 |