75,452€
-0,61%
Echtzeitkurs Xtrackers MSCI Japan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Japan UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 75,35 | 76,12 | 74,54 | 75,45 | -0,61% | 243,00 |
| 19.12.2024 | 76,07 | 76,52 | 75,72 | 75,92 | 0,16% | - |
| 18.12.2024 | 76,41 | 77,12 | 75,39 | 75,80 | -1,32% | - |
| 17.12.2024 | 77,06 | 77,06 | 76,46 | 76,81 | -0,17% | 3.500,00 |
| 16.12.2024 | 77,90 | 77,90 | 76,60 | 76,94 | -0,65% | 700,00 |
| 13.12.2024 | 78,61 | 78,71 | 77,23 | 77,45 | -1,09% | - |
| 12.12.2024 | 79,76 | 79,76 | 78,24 | 78,30 | -1,10% | - |
| 11.12.2024 | 77,73 | 79,76 | 77,73 | 79,17 | 1,82% | 120,00 |
| 10.12.2024 | 78,37 | 78,55 | 77,63 | 77,76 | -0,47% | 1.436,00 |
| 09.12.2024 | 77,96 | 78,69 | 77,87 | 78,12 | -0,71% | 165,00 |
| 06.12.2024 | 78,14 | 78,88 | 77,65 | 78,68 | 0,39% | - |
| 05.12.2024 | 79,02 | 79,10 | 78,30 | 78,38 | -1,00% | - |
| 04.12.2024 | 79,41 | 79,60 | 78,59 | 79,16 | 0,02% | - |
| 03.12.2024 | 79,79 | 79,81 | 79,11 | 79,15 | 0,76% | 1.900,00 |
| 02.12.2024 | 77,11 | 78,73 | 76,95 | 78,55 | 2,34% | - |
| 29.11.2024 | 75,91 | 76,99 | 75,81 | 76,75 | 0,79% | - |
| 28.11.2024 | 75,97 | 76,33 | 75,97 | 76,15 | 1,33% | 12,00 |
| 27.11.2024 | 74,89 | 75,72 | 74,87 | 75,15 | -0,99% | - |
| 26.11.2024 | 76,09 | 76,09 | 74,95 | 75,90 | -0,17% | - |
| 25.11.2024 | 76,41 | 76,41 | 75,77 | 76,03 | -0,40% | - |
| 22.11.2024 | 75,17 | 76,36 | 75,11 | 76,34 | 1,35% | 500,00 |
| 21.11.2024 | 73,71 | 75,49 | 73,71 | 75,32 | 0,89% | 192,00 |
| 20.11.2024 | 75,21 | 75,39 | 74,23 | 74,66 | -0,08% | 50,00 |
| 19.11.2024 | 75,19 | 75,37 | 74,49 | 74,72 | -0,20% | - |
| 18.11.2024 | 75,10 | 75,19 | 74,57 | 74,87 | 0,09% | 52,00 |
| 15.11.2024 | 75,06 | 76,38 | 73,40 | 74,80 | -0,78% | 129,00 |
| 14.11.2024 | 74,56 | 75,46 | 74,22 | 75,39 | 0,51% | - |
| 13.11.2024 | 74,86 | 75,12 | 74,36 | 75,01 | -0,72% | - |
| 12.11.2024 | 75,36 | 76,28 | 74,93 | 75,55 | -0,92% | 114,00 |
| 11.11.2024 | 75,99 | 76,60 | 75,60 | 76,25 | 0,70% | 2,00 |
| 08.11.2024 | 75,84 | 75,85 | 75,03 | 75,72 | -0,17% | - |
| 07.11.2024 | 74,54 | 75,95 | 74,20 | 75,85 | -0,19% | 281,00 |
| 06.11.2024 | 74,64 | 76,09 | 74,18 | 75,99 | 2,81% | - |
| 05.11.2024 | 73,25 | 74,03 | 73,00 | 73,92 | 0,72% | - |
| 04.11.2024 | 73,39 | 73,54 | 72,35 | 73,39 | 0,76% | - |
| 01.11.2024 | 71,75 | 73,49 | 71,67 | 72,84 | -0,25% | 2,00 |
| 31.10.2024 | 73,63 | 73,95 | 72,55 | 73,02 | -1,33% | - |
| 30.10.2024 | 74,62 | 74,79 | 73,57 | 74,00 | 0,25% | - |
| 29.10.2024 | 73,51 | 74,13 | 73,49 | 73,81 | 1,06% | - |
| 28.10.2024 | 73,80 | 73,95 | 72,68 | 73,04 | 0,68% | 2,00 |
| 25.10.2024 | 72,31 | 72,98 | 72,31 | 72,54 | -0,53% | 35,00 |
| 24.10.2024 | 73,15 | 73,15 | 72,38 | 72,93 | 0,27% | - |
| 23.10.2024 | 73,30 | 73,35 | 72,01 | 72,73 | -1,30% | 30,00 |
| 22.10.2024 | 73,69 | 73,92 | 73,30 | 73,68 | -1,37% | - |
| 21.10.2024 | 75,17 | 75,17 | 74,23 | 74,70 | -0,58% | - |
| 18.10.2024 | 75,16 | 75,49 | 74,97 | 75,14 | -0,32% | 49,00 |
| 17.10.2024 | 74,42 | 75,89 | 74,35 | 75,38 | 0,35% | 60,00 |
| 16.10.2024 | 74,47 | 75,52 | 74,36 | 75,12 | 0,60% | - |
| 15.10.2024 | 76,51 | 76,53 | 74,45 | 74,67 | -1,49% | 15,00 |
| 14.10.2024 | 75,68 | 76,18 | 75,55 | 75,80 | -0,17% | - |
| 11.10.2024 | 75,78 | 76,04 | 75,06 | 75,93 | 1,11% | 1.127,00 |
| 10.10.2024 | 75,50 | 75,79 | 74,93 | 75,10 | -0,83% | - |
| 09.10.2024 | 75,94 | 76,00 | 75,06 | 75,74 | 0,55% | - |
| 08.10.2024 | 75,10 | 76,04 | 75,02 | 75,32 | -0,75% | - |
| 07.10.2024 | 77,25 | 77,72 | 75,45 | 75,89 | -0,73% | - |
| 04.10.2024 | 75,09 | 76,45 | 74,98 | 76,45 | 1,90% | - |
| 03.10.2024 | 76,70 | 76,75 | 74,39 | 75,02 | -1,29% | 11,00 |
| 02.10.2024 | 74,48 | 76,00 | 74,48 | 76,00 | 0,87% | 1,00 |
| 01.10.2024 | 76,82 | 76,85 | 75,19 | 75,35 | -0,14% | - |
| 30.09.2024 | 72,84 | 75,66 | 72,27 | 75,45 | 3,18% | - |
| 27.09.2024 | 77,40 | 77,78 | 73,06 | 73,13 | -4,01% | - |
| 26.09.2024 | 74,79 | 76,71 | 74,75 | 76,19 | 2,35% | - |
| 25.09.2024 | 74,92 | 74,97 | 73,98 | 74,44 | -0,42% | - |
| 24.09.2024 | 74,61 | 74,77 | 74,28 | 74,76 | -0,40% | 40,00 |
| 23.09.2024 | 75,85 | 75,86 | 74,80 | 75,06 | 0,66% | - |
| 20.09.2024 | 75,44 | 75,45 | 74,23 | 74,56 | -0,06% | - |
| 19.09.2024 | 73,95 | 74,71 | 73,63 | 74,61 | 2,10% | - |
| 18.09.2024 | 73,06 | 73,22 | 72,63 | 73,07 | -0,15% | - |
| 17.09.2024 | 73,15 | 74,72 | 72,74 | 73,18 | -0,80% | 15,00 |
| 16.09.2024 | 73,41 | 74,02 | 73,41 | 73,77 | 0,23% | - |
| 13.09.2024 | 74,14 | 74,29 | 73,44 | 73,60 | -0,74% | - |
| 12.09.2024 | 73,65 | 74,23 | 73,31 | 74,15 | -0,03% | - |
| 11.09.2024 | 72,16 | 74,17 | 71,85 | 74,17 | 1,81% | 50,00 |
| 10.09.2024 | 73,04 | 73,29 | 72,43 | 72,85 | -0,60% | - |
| 09.09.2024 | 72,75 | 73,88 | 72,69 | 73,29 | 1,55% | - |
| 06.09.2024 | 73,41 | 74,41 | 71,45 | 72,17 | -2,88% | 130,00 |
| 05.09.2024 | 71,59 | 74,80 | 71,32 | 74,31 | 1,06% | 7,00 |
| 04.09.2024 | 74,84 | 74,84 | 73,52 | 73,53 | -2,14% | 7,00 |
| 03.09.2024 | 75,62 | 76,39 | 74,53 | 75,14 | -0,70% | - |
| 02.09.2024 | 76,69 | 76,76 | 75,41 | 75,67 | -1,24% | 1,00 |
| 30.08.2024 | 75,73 | 76,80 | 75,71 | 76,62 | 1,39% | 138,00 |
| 29.08.2024 | 75,44 | 76,17 | 75,15 | 75,57 | 0,61% | - |
| 28.08.2024 | 74,54 | 75,80 | 74,51 | 75,12 | 0,76% | 100,00 |
| 27.08.2024 | 74,68 | 75,13 | 74,54 | 74,55 | 0,13% | 100,00 |
| 26.08.2024 | 73,98 | 74,89 | 73,89 | 74,45 | -0,29% | 2,00 |
| 23.08.2024 | 74,65 | 75,24 | 74,45 | 74,67 | 0,73% | 319,00 |
| 22.08.2024 | 74,42 | 74,85 | 73,83 | 74,12 | 0,05% | - |
| 21.08.2024 | 73,83 | 74,67 | 73,56 | 74,09 | 1,44% | 17,00 |
| 20.08.2024 | 73,01 | 74,15 | 72,95 | 73,03 | 0,04% | - |
| 19.08.2024 | 72,59 | 75,40 | 72,26 | 73,00 | 0,12% | - |
| 16.08.2024 | 74,51 | 75,16 | 72,84 | 72,92 | -1,80% | 50,00 |
| 15.08.2024 | 72,62 | 74,25 | 72,13 | 74,25 | 3,41% | 118,00 |
| 14.08.2024 | 71,33 | 72,19 | 71,03 | 71,81 | -0,08% | - |
| 13.08.2024 | 71,74 | 72,16 | 70,72 | 71,86 | 2,14% | - |
| 12.08.2024 | 69,68 | 70,51 | 69,68 | 70,35 | 0,27% | - |
| 09.08.2024 | 69,14 | 70,26 | 68,72 | 70,16 | -0,08% | 13,00 |
| 08.08.2024 | 69,16 | 71,16 | 68,29 | 70,21 | 2,65% | 64,00 |
| 07.08.2024 | 69,98 | 70,51 | 68,21 | 68,40 | 2,52% | 429,00 |
| 06.08.2024 | 69,53 | 71,56 | 65,71 | 66,72 | -1,27% | 742,00 |
| 05.08.2024 | 64,29 | 68,33 | 59,81 | 67,58 | -2,10% | 424,00 |