88,146€
-0,17%
Echtzeitkurs Xtrackers MSCI Japan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Japan UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 87,97 | 88,37 | 87,64 | 88,15 | -0,17% | - |
| 07.01.2026 | 88,85 | 88,97 | 88,29 | 88,30 | -0,37% | 170,00 |
| 06.01.2026 | 89,21 | 89,39 | 88,32 | 88,62 | 0,37% | 1.295,00 |
| 05.01.2026 | 86,81 | 88,44 | 86,69 | 88,30 | 2,07% | 52,00 |
| 02.01.2026 | 86,21 | 86,71 | 85,96 | 86,50 | 0,45% | - |
| 30.12.2025 | 85,60 | 86,13 | 85,41 | 86,12 | 0,35% | - |
| 29.12.2025 | 85,88 | 86,17 | 85,41 | 85,81 | -0,13% | - |
| 23.12.2025 | 85,91 | 86,47 | 85,80 | 85,92 | 0,87% | - |
| 22.12.2025 | 85,08 | 85,34 | 84,86 | 85,18 | -0,62% | 42,00 |
| 19.12.2025 | 85,64 | 85,82 | 85,10 | 85,71 | 0,60% | 1.820,00 |
| 18.12.2025 | 84,85 | 85,55 | 84,56 | 85,21 | 0,54% | - |
| 17.12.2025 | 85,54 | 85,80 | 84,72 | 84,75 | -1,18% | 150,00 |
| 16.12.2025 | 85,77 | 86,17 | 85,39 | 85,77 | -1,05% | 300,00 |
| 15.12.2025 | 87,22 | 87,34 | 86,58 | 86,68 | 0,96% | - |
| 12.12.2025 | 86,63 | 86,65 | 85,71 | 85,85 | -0,28% | - |
| 11.12.2025 | 85,14 | 86,15 | 84,97 | 86,09 | -0,18% | - |
| 10.12.2025 | 85,88 | 86,31 | 85,66 | 86,25 | 0,21% | - |
| 09.12.2025 | 85,94 | 86,47 | 85,84 | 86,07 | 0,35% | 23,00 |
| 08.12.2025 | 86,40 | 86,47 | 85,70 | 85,77 | -0,62% | - |
| 05.12.2025 | 86,14 | 86,39 | 85,97 | 86,30 | 0,12% | - |
| 04.12.2025 | 86,66 | 87,01 | 86,03 | 86,20 | 1,45% | 876,00 |
| 03.12.2025 | 84,98 | 85,02 | 84,43 | 84,97 | -0,24% | 18,00 |
| 02.12.2025 | 85,19 | 85,53 | 85,06 | 85,18 | -0,26% | - |
| 01.12.2025 | 85,20 | 85,69 | 84,88 | 85,40 | -0,55% | - |
| 28.11.2025 | 85,94 | 86,35 | 85,54 | 85,87 | 0,30% | 240,00 |
| 27.11.2025 | 86,01 | 86,03 | 85,54 | 85,61 | -0,71% | 38,00 |
| 26.11.2025 | 85,54 | 86,28 | 85,31 | 86,22 | 1,32% | 171,00 |
| 25.11.2025 | 84,41 | 85,13 | 83,68 | 85,10 | -0,34% | 50,00 |
| 24.11.2025 | 84,72 | 85,43 | 84,09 | 85,39 | 0,81% | - |
| 21.11.2025 | 83,86 | 84,89 | 83,48 | 84,70 | 2,19% | 1,00 |
| 20.11.2025 | 84,19 | 84,73 | 82,80 | 82,89 | -1,43% | 50,00 |
| 19.11.2025 | 83,63 | 84,27 | 83,35 | 84,09 | 0,32% | 12,00 |
| 18.11.2025 | 83,75 | 84,01 | 82,84 | 83,82 | -1,90% | 25,00 |
| 17.11.2025 | 86,35 | 86,47 | 85,16 | 85,44 | -1,47% | 12,00 |
| 14.11.2025 | 86,31 | 87,00 | 85,91 | 86,72 | 1,11% | 129,00 |
| 13.11.2025 | 87,37 | 87,52 | 85,63 | 85,77 | -1,86% | 283,00 |
| 12.11.2025 | 86,85 | 87,53 | 86,84 | 87,39 | 0,69% | 2.637,00 |
| 11.11.2025 | 86,37 | 86,86 | 86,23 | 86,79 | 0,06% | - |
| 10.11.2025 | 86,34 | 86,82 | 86,00 | 86,74 | 0,55% | - |
| 07.11.2025 | 86,21 | 86,52 | 85,35 | 86,27 | -0,07% | 35,00 |
| 06.11.2025 | 86,80 | 87,01 | 86,02 | 86,33 | -0,24% | - |
| 05.11.2025 | 85,90 | 86,63 | 85,76 | 86,54 | -0,15% | 21,00 |
| 04.11.2025 | 87,04 | 87,38 | 86,33 | 86,67 | -0,51% | - |
| 03.11.2025 | 86,50 | 87,66 | 86,41 | 87,11 | 0,45% | - |
| 31.10.2025 | 86,66 | 87,21 | 86,59 | 86,72 | 0,14% | 25,00 |
| 30.10.2025 | 86,10 | 86,72 | 85,76 | 86,60 | 0,68% | 51,00 |
| 29.10.2025 | 85,82 | 86,28 | 85,67 | 86,01 | -0,35% | - |
| 28.10.2025 | 85,55 | 86,45 | 85,52 | 86,31 | 0,26% | 30,00 |
| 27.10.2025 | 86,22 | 86,47 | 85,93 | 86,08 | 1,06% | 68,00 |
| 24.10.2025 | 84,91 | 85,43 | 84,61 | 85,18 | 0,28% | 60,00 |
| 23.10.2025 | 84,89 | 85,09 | 84,64 | 84,95 | -0,08% | 12,00 |
| 22.10.2025 | 85,93 | 85,93 | 84,64 | 85,01 | -0,47% | 15,00 |
| 21.10.2025 | 85,63 | 85,64 | 85,14 | 85,41 | -0,79% | 30,00 |
| 20.10.2025 | 85,04 | 86,22 | 85,01 | 86,09 | 2,13% | 114,00 |
| 17.10.2025 | 83,33 | 84,41 | 82,66 | 84,30 | 0,68% | 202,00 |
| 16.10.2025 | 83,77 | 84,32 | 83,51 | 83,73 | 0,00% | 7,00 |
| 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% | - |