83,643€
1,15%
Echtzeitkurs Xtrackers MSCI Japan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Japan UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 83,64 | 84,18 | 83,32 | 83,73 | 1,26% | 25,00 |
| 14.10.2025 | 82,14 | 83,05 | 81,37 | 82,69 | 0,42% | 754,00 |
| 13.10.2025 | 81,38 | 82,44 | 81,33 | 82,35 | 1,61% | - |
| 10.10.2025 | 83,42 | 83,77 | 80,85 | 81,05 | -4,30% | 1.000,00 |
| 09.10.2025 | 84,39 | 84,99 | 84,36 | 84,69 | 0,51% | 100,00 |
| 08.10.2025 | 84,39 | 84,51 | 84,17 | 84,26 | -0,13% | 1.870,00 |
| 07.10.2025 | 84,74 | 84,86 | 84,31 | 84,37 | -1,03% | 148,00 |
| 06.10.2025 | 84,18 | 85,65 | 84,18 | 85,25 | 2,07% | 563,00 |
| 03.10.2025 | 82,89 | 83,79 | 82,86 | 83,52 | 1,77% | - |
| 02.10.2025 | 82,15 | 82,28 | 81,80 | 82,07 | 0,08% | 12,00 |
| 01.10.2025 | 81,52 | 82,40 | 81,40 | 82,00 | 0,01% | - |
| 30.09.2025 | 82,67 | 82,84 | 81,64 | 81,99 | -0,45% | - |
| 29.09.2025 | 82,10 | 82,57 | 82,02 | 82,36 | -0,15% | 500,00 |
| 26.09.2025 | 82,92 | 82,94 | 82,29 | 82,48 | -0,32% | 3.050,00 |
| 25.09.2025 | 82,77 | 82,88 | 82,29 | 82,74 | 0,07% | - |
| 24.09.2025 | 82,34 | 83,07 | 82,31 | 82,69 | 0,40% | 30,00 |
| 23.09.2025 | 82,86 | 82,90 | 82,32 | 82,36 | -0,35% | - |
| 22.09.2025 | 82,49 | 82,69 | 82,30 | 82,65 | 0,09% | 1.031,00 |
| 19.09.2025 | 82,51 | 82,62 | 81,83 | 82,58 | -0,56% | - |
| 18.09.2025 | 82,23 | 83,22 | 82,22 | 83,04 | 0,75% | - |
| 17.09.2025 | 82,47 | 82,57 | 82,09 | 82,43 | 0,12% | 976,00 |
| 16.09.2025 | 82,63 | 83,13 | 82,22 | 82,33 | -0,41% | 1.200,00 |
| 15.09.2025 | 82,67 | 83,05 | 82,53 | 82,67 | -0,01% | 120,00 |
| 12.09.2025 | 82,62 | 82,92 | 82,48 | 82,68 | -0,36% | - |
| 11.09.2025 | 83,01 | 83,24 | 82,19 | 82,98 | 0,47% | - |
| 10.09.2025 | 82,31 | 82,76 | 82,20 | 82,59 | 0,69% | - |
| 09.09.2025 | 82,00 | 82,10 | 81,51 | 82,02 | -0,59% | 180,00 |
| 08.09.2025 | 81,86 | 82,69 | 81,78 | 82,50 | 1,77% | 1.084,00 |
| 05.09.2025 | 81,18 | 81,62 | 80,72 | 81,07 | 0,05% | - |
| 04.09.2025 | 80,77 | 81,05 | 80,34 | 81,03 | 1,13% | 45,00 |
| 03.09.2025 | 79,63 | 80,14 | 79,62 | 80,13 | -0,45% | - |
| 02.09.2025 | 80,31 | 80,66 | 79,76 | 80,49 | -0,38% | - |
| 01.09.2025 | 79,91 | 80,79 | 79,63 | 80,79 | 0,64% | - |
| 29.08.2025 | 81,53 | 81,53 | 80,08 | 80,28 | -1,49% | 550,00 |
| 28.08.2025 | 81,68 | 82,08 | 81,28 | 81,49 | 0,44% | - |
| 27.08.2025 | 81,22 | 81,23 | 80,67 | 81,14 | -0,28% | - |
| 26.08.2025 | 80,83 | 81,38 | 80,68 | 81,37 | -0,37% | - |
| 25.08.2025 | 82,15 | 82,18 | 81,37 | 81,67 | -0,23% | - |
| 22.08.2025 | 81,26 | 82,22 | 81,24 | 81,86 | 0,64% | - |
| 21.08.2025 | 81,55 | 81,69 | 80,95 | 81,33 | -0,81% | - |
| 20.08.2025 | 81,00 | 82,43 | 80,97 | 82,00 | -0,56% | 220,00 |
| 19.08.2025 | 82,31 | 82,68 | 82,23 | 82,46 | -0,14% | - |
| 18.08.2025 | 82,57 | 82,73 | 82,34 | 82,58 | 0,35% | 40,00 |
| 15.08.2025 | 82,55 | 82,62 | 81,89 | 82,29 | 1,40% | - |
| 14.08.2025 | 80,21 | 81,30 | 80,17 | 81,15 | -0,14% | - |
| 13.08.2025 | 81,18 | 82,16 | 81,08 | 81,26 | -0,19% | 400,00 |
| 12.08.2025 | 81,21 | 81,51 | 80,60 | 81,42 | 1,31% | 25,00 |
| 11.08.2025 | 80,87 | 80,87 | 80,21 | 80,37 | 0,14% | 153,00 |
| 08.08.2025 | 80,37 | 80,39 | 79,55 | 80,26 | 1,69% | - |
| 07.08.2025 | 78,82 | 79,31 | 78,39 | 78,93 | 0,84% | 10,00 |
| 06.08.2025 | 78,37 | 78,60 | 77,98 | 78,27 | 0,68% | 440,00 |
| 05.08.2025 | 77,73 | 78,28 | 77,63 | 77,75 | 0,00% | 250,00 |
| 04.08.2025 | 76,99 | 78,17 | 76,95 | 77,75 | 1,23% | - |
| 01.08.2025 | 77,42 | 77,78 | 76,08 | 76,81 | -0,81% | - |
| 31.07.2025 | 78,43 | 78,56 | 77,06 | 77,44 | -0,38% | - |
| 30.07.2025 | 76,72 | 77,80 | 76,70 | 77,73 | 1,36% | - |
| 29.07.2025 | 76,84 | 77,24 | 76,65 | 76,69 | -0,24% | - |
| 28.07.2025 | 77,26 | 77,31 | 76,58 | 76,88 | -0,55% | 16,00 |
| 25.07.2025 | 78,03 | 78,05 | 77,17 | 77,30 | -1,04% | - |
| 24.07.2025 | 78,39 | 78,99 | 78,09 | 78,11 | 0,30% | 49,00 |
| 23.07.2025 | 77,00 | 78,18 | 76,95 | 77,87 | 4,54% | 1.550,00 |
| 22.07.2025 | 74,16 | 74,92 | 74,14 | 74,49 | -0,19% | - |
| 21.07.2025 | 74,29 | 74,77 | 74,25 | 74,64 | 0,70% | 1.200,00 |
| 18.07.2025 | 74,39 | 74,55 | 74,03 | 74,12 | -0,98% | - |
| 17.07.2025 | 74,22 | 74,87 | 74,16 | 74,85 | 1,21% | - |
| 16.07.2025 | 74,60 | 74,62 | 73,41 | 73,96 | -0,12% | - |
| 15.07.2025 | 74,53 | 74,53 | 73,99 | 74,05 | -0,34% | - |
| 14.07.2025 | 74,43 | 74,63 | 74,04 | 74,30 | 0,27% | - |
| 11.07.2025 | 74,39 | 74,77 | 74,03 | 74,10 | -0,87% | - |
| 10.07.2025 | 74,14 | 74,77 | 74,03 | 74,75 | -0,03% | - |
| 09.07.2025 | 74,66 | 75,00 | 74,40 | 74,78 | -0,17% | - |
| 08.07.2025 | 75,18 | 75,23 | 74,40 | 74,90 | 0,50% | 1.200,00 |
| 07.07.2025 | 75,13 | 75,24 | 74,01 | 74,53 | -1,24% | 250,00 |
| 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% | - |