77,451€
1,89%
Echtzeitkurs Xtrackers MSCI Japan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Japan UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2025 | 76,54 | 77,76 | 76,13 | 77,46 | 1,90% | 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% | - |
| 12.02.2025 | 79,37 | 79,45 | 77,37 | 77,65 | -1,49% | - |
| 11.02.2025 | 78,87 | 79,18 | 78,66 | 78,83 | -0,48% | - |
| 10.02.2025 | 78,71 | 79,51 | 78,49 | 79,21 | 0,42% | - |
| 07.02.2025 | 78,69 | 79,49 | 78,57 | 78,87 | -0,67% | - |
| 06.02.2025 | 78,81 | 79,62 | 78,79 | 79,41 | 0,82% | 2.050,00 |
| 05.02.2025 | 77,52 | 78,77 | 77,40 | 78,76 | 0,73% | - |
| 04.02.2025 | 78,47 | 78,51 | 77,46 | 78,19 | 0,00% | - |
| 03.02.2025 | 76,51 | 78,67 | 76,39 | 78,19 | -0,23% | 220,00 |
| 31.01.2025 | 78,79 | 79,21 | 78,29 | 78,37 | -0,33% | - |
| 30.01.2025 | 78,02 | 78,98 | 77,61 | 78,64 | 1,11% | - |
| 29.01.2025 | 77,80 | 78,23 | 77,65 | 77,77 | -0,06% | 17,00 |
| 28.01.2025 | 76,02 | 77,87 | 75,98 | 77,82 | 1,64% | - |
| 27.01.2025 | 76,35 | 76,81 | 76,12 | 76,57 | -1,00% | - |
| 24.01.2025 | 77,23 | 77,57 | 76,84 | 77,34 | 0,07% | - |
| 23.01.2025 | 77,64 | 77,68 | 76,59 | 77,29 | 0,80% | 1,00 |
| 22.01.2025 | 77,75 | 77,77 | 76,57 | 76,68 | -0,07% | - |
| 21.01.2025 | 76,78 | 76,88 | 76,30 | 76,73 | 0,71% | - |
| 20.01.2025 | 77,02 | 77,06 | 76,01 | 76,19 | -0,36% | - |
| 17.01.2025 | 75,86 | 76,54 | 75,80 | 76,47 | 0,65% | - |
| 16.01.2025 | 75,92 | 76,48 | 75,92 | 75,97 | -0,59% | - |
| 15.01.2025 | 75,19 | 76,50 | 75,09 | 76,42 | 1,51% | 2.250,00 |
| 14.01.2025 | 74,64 | 75,74 | 74,60 | 75,29 | -0,66% | - |
| 13.01.2025 | 74,84 | 75,88 | 74,80 | 75,79 | 0,11% | - |
| 10.01.2025 | 76,07 | 76,21 | 75,58 | 75,71 | -1,13% | - |
| 09.01.2025 | 76,43 | 76,73 | 76,27 | 76,57 | -0,78% | - |
| 08.01.2025 | 77,46 | 77,48 | 76,89 | 77,17 | 0,38% | 126,00 |
| 07.01.2025 | 78,31 | 78,37 | 76,83 | 76,88 | -0,69% | - |
| 06.01.2025 | 77,04 | 77,51 | 76,76 | 77,41 | 0,13% | - |
| 03.01.2025 | 76,92 | 77,89 | 76,75 | 77,32 | -0,36% | 30,00 |
| 02.01.2025 | 76,83 | 78,07 | 76,50 | 77,60 | 1,43% | 90,00 |
| 30.12.2024 | 76,94 | 77,00 | 76,45 | 76,50 | -0,64% | - |
| 27.12.2024 | 78,17 | 78,17 | 76,54 | 76,99 | 1,40% | - |
| 23.12.2024 | 76,13 | 76,14 | 75,28 | 75,93 | 0,64% | - |
| 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% | - |