95,634€
1,07%
Echtzeitkurs Xtrackers MSCI Japan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Japan UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 94,66 | 96,01 | 93,14 | 95,57 | 1,01% | 101,00 |
| 16.04.2026 | 94,15 | 95,04 | 94,15 | 94,62 | 0,49% | - |
| 15.04.2026 | 94,44 | 94,45 | 93,41 | 94,16 | -0,46% | - |
| 14.04.2026 | 93,71 | 94,62 | 93,13 | 94,59 | 1,01% | 1.300,00 |
| 13.04.2026 | 93,68 | 93,69 | 92,16 | 93,65 | -0,01% | 159,00 |
| 10.04.2026 | 94,05 | 94,05 | 92,98 | 93,66 | -0,39% | - |
| 09.04.2026 | 95,44 | 95,44 | 92,82 | 94,03 | -1,51% | 122,00 |
| 08.04.2026 | 91,61 | 95,93 | 91,61 | 95,47 | 4,36% | 377,00 |
| 07.04.2026 | 92,17 | 92,72 | 90,32 | 91,48 | -0,70% | 274,00 |
| 02.04.2026 | 93,15 | 93,15 | 90,50 | 92,12 | -1,18% | 1.533,00 |
| 01.04.2026 | 90,87 | 93,67 | 90,87 | 93,22 | 2,91% | 2.380,00 |
| 31.03.2026 | 88,78 | 90,67 | 88,30 | 90,58 | 1,96% | 3,00 |
| 30.03.2026 | 88,99 | 90,20 | 88,72 | 88,84 | 1,08% | 65,00 |
| 27.03.2026 | 89,82 | 91,16 | 87,84 | 87,89 | -2,29% | 70,00 |
| 26.03.2026 | 91,35 | 91,35 | 89,63 | 89,95 | -1,53% | 108,00 |
| 25.03.2026 | 90,60 | 92,02 | 90,60 | 91,35 | 0,86% | 49,00 |
| 24.03.2026 | 89,15 | 90,81 | 89,09 | 90,57 | 0,93% | 22,00 |
| 23.03.2026 | 87,32 | 91,55 | 85,64 | 89,74 | 2,67% | 144,00 |
| 20.03.2026 | 90,78 | 91,21 | 87,33 | 87,41 | -3,74% | - |
| 19.03.2026 | 90,74 | 90,94 | 89,27 | 90,80 | -0,51% | 2.150,00 |
| 18.03.2026 | 92,11 | 93,63 | 91,12 | 91,27 | -0,93% | 17,00 |
| 17.03.2026 | 91,15 | 92,55 | 90,95 | 92,12 | 0,00% | 1.330,00 |
| 16.03.2026 | 91,48 | 92,36 | 90,60 | 92,12 | 1,26% | 15,00 |
| 13.03.2026 | 91,21 | 92,08 | 90,02 | 90,97 | -0,22% | 135,00 |
| 12.03.2026 | 91,27 | 92,27 | 90,74 | 91,18 | -1,26% | - |
| 11.03.2026 | 92,20 | 92,83 | 91,48 | 92,34 | -0,57% | 15,00 |
| 10.03.2026 | 91,87 | 94,25 | 91,74 | 92,87 | 1,15% | 639,00 |
| 09.03.2026 | 89,91 | 92,13 | 89,03 | 91,82 | 0,48% | 195,00 |
| 06.03.2026 | 94,51 | 94,62 | 90,50 | 91,37 | -0,97% | 58,00 |
| 05.03.2026 | 93,06 | 94,51 | 91,55 | 92,27 | -2,64% | - |
| 04.03.2026 | 92,97 | 94,94 | 90,95 | 94,77 | 1,70% | 1.267,00 |
| 03.03.2026 | 96,45 | 96,45 | 90,41 | 93,19 | -3,13% | 153,00 |
| 02.03.2026 | 97,55 | 97,55 | 94,95 | 96,20 | -1,37% | 86,00 |
| 27.02.2026 | 97,82 | 99,13 | 97,49 | 97,53 | -0,20% | 7,00 |
| 26.02.2026 | 97,93 | 97,98 | 96,51 | 97,73 | 0,03% | 146,00 |
| 25.02.2026 | 96,42 | 97,72 | 96,32 | 97,70 | 1,16% | 1.135,00 |
| 24.02.2026 | 96,23 | 96,67 | 95,22 | 96,58 | 0,19% | - |
| 23.02.2026 | 96,45 | 97,24 | 95,91 | 96,40 | -0,37% | 163,00 |
| 20.02.2026 | 96,40 | 96,94 | 95,64 | 96,76 | 0,36% | 10,00 |
| 19.02.2026 | 96,70 | 97,38 | 96,18 | 96,41 | -0,28% | 35,00 |
| 18.02.2026 | 96,63 | 96,99 | 96,41 | 96,67 | 0,11% | 108,00 |
| 17.02.2026 | 96,24 | 96,67 | 95,65 | 96,56 | 0,39% | - |
| 16.02.2026 | 96,57 | 96,57 | 96,03 | 96,19 | -2,25% | - |
| 13.02.2026 | 97,33 | 98,60 | 97,14 | 98,40 | 0,04% | 7,00 |
| 12.02.2026 | 98,70 | 98,79 | 97,92 | 98,37 | -0,31% | 54,00 |
| 11.02.2026 | 97,95 | 99,02 | 97,79 | 98,67 | 0,88% | 656,00 |
| 10.02.2026 | 96,06 | 98,05 | 96,06 | 97,81 | 2,05% | 54,00 |
| 09.02.2026 | 94,31 | 95,94 | 93,82 | 95,85 | 1,84% | 594,00 |
| 06.02.2026 | 91,15 | 94,12 | 91,15 | 94,12 | 3,29% | - |
| 05.02.2026 | 92,34 | 92,34 | 91,07 | 91,12 | -1,40% | 1,00 |
| 04.02.2026 | 91,57 | 93,31 | 91,44 | 92,42 | 0,94% | 1.500,00 |
| 03.02.2026 | 90,98 | 92,23 | 90,85 | 91,55 | 0,74% | 517,00 |
| 02.02.2026 | 90,26 | 90,94 | 88,73 | 90,88 | 0,65% | 111,00 |
| 30.01.2026 | 89,74 | 90,36 | 89,51 | 90,29 | 0,58% | 23,00 |
| 29.01.2026 | 89,66 | 89,95 | 88,79 | 89,77 | 0,92% | 40,00 |
| 28.01.2026 | 89,17 | 89,45 | 88,20 | 88,95 | -0,02% | - |
| 27.01.2026 | 89,61 | 89,84 | 88,85 | 88,97 | 0,01% | - |
| 26.01.2026 | 89,65 | 89,97 | 88,87 | 88,95 | -0,50% | - |
| 23.01.2026 | 90,10 | 90,36 | 89,11 | 89,40 | -0,83% | 950,00 |
| 22.01.2026 | 90,14 | 90,57 | 89,70 | 90,15 | -0,35% | - |
| 21.01.2026 | 89,35 | 90,76 | 89,02 | 90,47 | 1,62% | - |
| 20.01.2026 | 90,88 | 91,54 | 88,90 | 89,03 | -2,74% | 150,00 |
| 19.01.2026 | 92,04 | 92,12 | 90,78 | 91,54 | -0,35% | 21,00 |
| 16.01.2026 | 92,23 | 92,41 | 91,67 | 91,86 | 0,06% | - |
| 15.01.2026 | 92,21 | 92,61 | 91,00 | 91,80 | 0,97% | 60,00 |
| 14.01.2026 | 90,98 | 91,39 | 90,55 | 90,92 | 0,54% | - |
| 13.01.2026 | 89,93 | 90,80 | 89,78 | 90,43 | -0,60% | 29,00 |
| 12.01.2026 | 90,66 | 91,11 | 90,39 | 90,98 | 0,51% | 30,00 |
| 09.01.2026 | 88,41 | 90,96 | 88,34 | 90,52 | 2,15% | 750,00 |
| 08.01.2026 | 87,97 | 88,69 | 87,64 | 88,62 | 0,36% | - |
| 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 |