75,190€
-0,37%
Echtzeitkurs Xtrackers MSCI Japan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Japan UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 75,13 | 75,20 | 74,64 | 75,19 | -0,37% | 85,00 |
| 04.07.2025 | 75,59 | 75,71 | 75,30 | 75,47 | -0,64% | 54,00 |
| 03.07.2025 | 75,75 | 76,21 | 75,62 | 75,96 | 0,48% | 160,00 |
| 02.07.2025 | 75,94 | 76,04 | 75,57 | 75,60 | -0,47% | 1.200,00 |
| 01.07.2025 | 76,27 | 76,36 | 75,73 | 75,96 | -0,53% | - |
| 30.06.2025 | 76,90 | 77,05 | 76,36 | 76,36 | -0,86% | - |
| 27.06.2025 | 76,71 | 77,08 | 76,35 | 77,02 | 1,97% | - |
| 26.06.2025 | 76,07 | 76,13 | 75,16 | 75,54 | 1,20% | - |
| 25.06.2025 | 75,03 | 75,12 | 74,60 | 74,64 | -0,56% | - |
| 24.06.2025 | 74,85 | 75,12 | 74,65 | 75,06 | 0,60% | 20,00 |
| 23.06.2025 | 74,96 | 75,01 | 73,84 | 74,61 | -0,02% | - |
| 20.06.2025 | 76,04 | 76,06 | 74,53 | 74,63 | -1,47% | - |
| 19.06.2025 | 75,90 | 76,43 | 75,65 | 75,74 | -0,82% | - |
| 18.06.2025 | 76,01 | 76,72 | 75,99 | 76,37 | 1,09% | 508,00 |
| 17.06.2025 | 75,42 | 75,62 | 75,38 | 75,54 | -0,42% | - |
| 16.06.2025 | 76,61 | 76,67 | 75,64 | 75,86 | 0,15% | 50,00 |
| 13.06.2025 | 75,45 | 76,16 | 75,43 | 75,75 | -0,67% | - |
| 12.06.2025 | 76,41 | 76,49 | 75,58 | 76,26 | -0,16% | - |
| 11.06.2025 | 77,33 | 77,45 | 76,31 | 76,38 | -0,58% | - |
| 10.06.2025 | 77,08 | 77,09 | 76,62 | 76,82 | -0,08% | 80,00 |
| 09.06.2025 | 77,24 | 77,25 | 76,78 | 76,89 | -0,13% | 122,00 |
| 06.06.2025 | 77,01 | 77,31 | 76,46 | 76,99 | 0,88% | 341,00 |
| 05.06.2025 | 77,07 | 77,07 | 75,87 | 76,31 | -1,23% | 244,00 |
| 04.06.2025 | 77,70 | 77,70 | 76,91 | 77,27 | -0,37% | - |
| 03.06.2025 | 77,22 | 77,59 | 77,05 | 77,55 | -0,37% | 2.000,00 |
| 02.06.2025 | 77,14 | 77,86 | 77,02 | 77,84 | 0,21% | - |
| 30.05.2025 | 77,26 | 78,57 | 77,10 | 77,68 | 0,33% | - |
| 29.05.2025 | 78,77 | 78,86 | 77,03 | 77,42 | -0,13% | - |
| 28.05.2025 | 77,72 | 78,59 | 76,44 | 77,52 | -1,37% | - |
| 27.05.2025 | 76,94 | 78,64 | 76,94 | 78,60 | 1,84% | 100,00 |
| 26.05.2025 | 76,93 | 77,36 | 76,88 | 77,17 | 1,01% | - |
| 23.05.2025 | 76,47 | 76,96 | 75,61 | 76,40 | 0,24% | - |
| 22.05.2025 | 75,73 | 76,42 | 75,65 | 76,22 | 0,30% | 35,00 |
| 21.05.2025 | 76,44 | 76,73 | 75,80 | 75,99 | -1,22% | - |
| 20.05.2025 | 76,95 | 77,14 | 76,55 | 76,92 | 0,27% | - |
| 19.05.2025 | 76,23 | 76,83 | 75,88 | 76,72 | -0,66% | 2,00 |
| 16.05.2025 | 76,29 | 77,29 | 76,27 | 77,23 | 0,47% | - |
| 15.05.2025 | 76,15 | 76,93 | 76,07 | 76,87 | 1,07% | - |
| 14.05.2025 | 76,67 | 76,84 | 75,78 | 76,06 | -0,94% | - |
| 13.05.2025 | 78,58 | 78,62 | 76,41 | 76,77 | -1,10% | - |
| 12.05.2025 | 76,54 | 78,24 | 76,13 | 77,63 | 2,12% | 33,00 |
| 09.05.2025 | 76,48 | 76,50 | 75,79 | 76,01 | -0,09% | 32,00 |
| 08.05.2025 | 76,21 | 76,48 | 75,49 | 76,08 | 0,18% | - |
| 07.05.2025 | 75,31 | 75,97 | 75,20 | 75,95 | 0,20% | 32,00 |
| 06.05.2025 | 75,57 | 76,17 | 75,45 | 75,79 | -0,35% | - |
| 05.05.2025 | 74,91 | 76,26 | 74,91 | 76,06 | 0,64% | - |
| 02.05.2025 | 74,54 | 76,40 | 74,29 | 75,57 | 0,78% | - |
| 30.04.2025 | 74,81 | 75,05 | 73,76 | 74,99 | 0,24% | - |
| 29.04.2025 | 74,45 | 75,23 | 74,45 | 74,81 | 0,22% | - |
| 28.04.2025 | 73,16 | 74,72 | 73,16 | 74,65 | 0,91% | - |
| 25.04.2025 | 73,16 | 73,98 | 73,12 | 73,98 | 0,81% | 135,00 |
| 24.04.2025 | 73,11 | 73,38 | 71,94 | 73,38 | 0,57% | 410,00 |
| 23.04.2025 | 71,82 | 73,47 | 71,75 | 72,96 | 1,25% | 1.185,00 |
| 22.04.2025 | 71,47 | 72,30 | 70,90 | 72,07 | 1,17% | - |
| 17.04.2025 | 70,60 | 71,86 | 69,91 | 71,23 | 2,04% | - |
| 16.04.2025 | 71,14 | 71,14 | 69,41 | 69,81 | -1,77% | - |
| 15.04.2025 | 69,87 | 71,36 | 69,87 | 71,06 | 1,48% | 25,00 |
| 14.04.2025 | 67,54 | 70,34 | 67,54 | 70,03 | 3,68% | - |
| 11.04.2025 | 67,87 | 69,35 | 66,42 | 67,54 | -0,77% | 26,00 |
| 10.04.2025 | 72,45 | 74,01 | 66,79 | 68,06 | -8,01% | 14,00 |
| 09.04.2025 | 65,34 | 73,99 | 65,09 | 73,99 | 10,76% | 125,00 |
| 08.04.2025 | 66,30 | 70,23 | 66,19 | 66,80 | 0,20% | 238,00 |
| 07.04.2025 | 67,90 | 69,10 | 63,22 | 66,67 | -0,46% | 331,00 |
| 04.04.2025 | 70,33 | 70,33 | 66,70 | 66,98 | -5,15% | 205,00 |
| 03.04.2025 | 73,83 | 74,20 | 70,03 | 70,61 | -5,40% | 388,00 |
| 02.04.2025 | 75,07 | 75,07 | 73,93 | 74,65 | -0,67% | - |
| 01.04.2025 | 75,29 | 75,42 | 74,24 | 75,15 | -0,40% | - |
| 31.03.2025 | 75,83 | 75,83 | 74,56 | 75,45 | -0,39% | 786,00 |
| 28.03.2025 | 77,91 | 77,91 | 75,68 | 75,75 | -2,57% | 65,00 |
| 27.03.2025 | 78,04 | 78,62 | 77,69 | 77,75 | -0,51% | 65,00 |
| 26.03.2025 | 78,56 | 78,62 | 77,99 | 78,15 | -1,22% | - |
| 25.03.2025 | 78,23 | 79,12 | 77,86 | 79,12 | 1,23% | - |
| 24.03.2025 | 78,29 | 78,31 | 77,73 | 78,16 | -0,18% | 62,00 |
| 21.03.2025 | 77,96 | 78,44 | 77,96 | 78,31 | 0,30% | 40,00 |
| 20.03.2025 | 77,88 | 78,45 | 77,65 | 78,07 | -0,13% | - |
| 19.03.2025 | 76,74 | 78,56 | 76,55 | 78,17 | 1,58% | - |
| 18.03.2025 | 77,64 | 77,66 | 76,76 | 76,96 | -1,01% | - |
| 17.03.2025 | 76,90 | 77,74 | 76,61 | 77,74 | 1,50% | - |
| 14.03.2025 | 75,97 | 76,83 | 75,87 | 76,59 | 0,92% | - |
| 13.03.2025 | 75,23 | 76,10 | 75,03 | 75,89 | 0,31% | - |
| 12.03.2025 | 75,35 | 75,93 | 75,02 | 75,66 | 1,93% | - |
| 11.03.2025 | 75,85 | 76,04 | 73,79 | 74,22 | -1,34% | 378,00 |
| 10.03.2025 | 76,66 | 76,72 | 75,10 | 75,23 | -1,96% | - |
| 07.03.2025 | 76,23 | 76,95 | 75,82 | 76,73 | 0,00% | 100,00 |
| 06.03.2025 | 77,79 | 77,87 | 76,56 | 76,73 | -0,81% | 35,00 |
| 05.03.2025 | 78,52 | 78,62 | 76,70 | 77,35 | 0,42% | 20,00 |
| 04.03.2025 | 78,28 | 78,46 | 76,91 | 77,03 | -1,49% | - |
| 03.03.2025 | 79,13 | 79,41 | 78,19 | 78,19 | -0,30% | - |
| 28.02.2025 | 77,16 | 78,45 | 76,96 | 78,43 | -0,64% | - |
| 27.02.2025 | 78,83 | 79,69 | 78,81 | 78,93 | 0,02% | - |
| 26.02.2025 | 78,74 | 79,21 | 78,50 | 78,91 | 0,50% | - |
| 25.02.2025 | 78,44 | 79,11 | 78,05 | 78,52 | 0,65% | 39,00 |
| 24.02.2025 | 77,97 | 78,62 | 77,94 | 78,01 | -0,83% | - |
| 21.02.2025 | 79,32 | 79,45 | 78,51 | 78,66 | -0,26% | 100,00 |
| 20.02.2025 | 78,17 | 79,92 | 78,07 | 78,87 | -0,54% | 47,00 |
| 19.02.2025 | 79,13 | 79,85 | 78,99 | 79,30 | -0,26% | - |
| 18.02.2025 | 79,50 | 79,70 | 79,36 | 79,51 | 0,11% | - |
| 17.02.2025 | 78,47 | 79,48 | 78,41 | 79,42 | 1,30% | 30,00 |
| 14.02.2025 | 77,54 | 78,79 | 77,54 | 78,40 | 0,24% | - |
| 13.02.2025 | 79,01 | 79,05 | 77,76 | 78,22 | 0,73% | - |