78,444€
-0,61%
Echtzeitkurs Xtrackers MSCI Japan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Japan UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |