73,257€
0,43%
Echtzeitkurs Xtrackers MSCI Japan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Japan UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 73,39 | 73,58 | 73,13 | 73,26 | 0,43% | - |
| 16.05.2024 | 73,57 | 73,72 | 72,86 | 72,94 | -0,62% | 200,00 |
| 15.05.2024 | 72,90 | 73,51 | 72,59 | 73,40 | 0,24% | - |
| 14.05.2024 | 72,98 | 73,22 | 72,61 | 73,22 | 0,76% | - |
| 13.05.2024 | 72,89 | 73,14 | 72,54 | 72,67 | -0,74% | - |
| 10.05.2024 | 73,31 | 73,48 | 72,86 | 73,21 | -0,63% | - |
| 09.05.2024 | 73,33 | 73,68 | 72,75 | 73,68 | 0,30% | - |
| 08.05.2024 | 73,41 | 73,62 | 72,94 | 73,46 | -1,12% | - |
| 07.05.2024 | 75,06 | 75,13 | 74,03 | 74,29 | -0,99% | 105,00 |
| 06.05.2024 | 75,41 | 75,48 | 74,45 | 75,03 | 0,53% | 69,00 |
| 03.05.2024 | 73,00 | 75,00 | 72,93 | 74,64 | 1,73% | 2,00 |
| 02.05.2024 | 73,36 | 74,23 | 72,98 | 73,37 | 0,10% | - |
| 30.04.2024 | 73,17 | 74,19 | 72,97 | 73,30 | 0,15% | 78,00 |
| 29.04.2024 | 73,13 | 73,90 | 72,92 | 73,19 | 0,23% | 220,00 |
| 26.04.2024 | 72,72 | 73,12 | 71,96 | 73,02 | 1,35% | 522,00 |
| 25.04.2024 | 72,31 | 72,31 | 71,29 | 72,05 | -1,53% | - |
| 24.04.2024 | 74,53 | 74,65 | 72,95 | 73,17 | -0,69% | 10,00 |
| 23.04.2024 | 72,82 | 73,68 | 72,47 | 73,68 | 0,96% | - |
| 22.04.2024 | 72,46 | 73,29 | 72,23 | 72,98 | 1,39% | - |
| 19.04.2024 | 71,23 | 72,50 | 70,82 | 71,97 | -0,70% | 95,00 |
| 18.04.2024 | 73,62 | 73,83 | 72,41 | 72,48 | -0,52% | - |
| 17.04.2024 | 73,81 | 73,91 | 72,64 | 72,86 | -1,98% | 28,00 |
| 16.04.2024 | 74,06 | 74,60 | 73,78 | 74,33 | -0,41% | - |
| 15.04.2024 | 75,21 | 75,95 | 74,64 | 74,64 | 0,03% | 425,00 |
| 12.04.2024 | 75,74 | 76,07 | 74,60 | 74,62 | -1,79% | - |
| 11.04.2024 | 74,83 | 75,97 | 74,75 | 75,97 | 2,08% | - |
| 10.04.2024 | 75,20 | 75,37 | 74,33 | 74,43 | -0,83% | 31,00 |
| 09.04.2024 | 75,53 | 75,67 | 74,87 | 75,05 | -0,21% | 120,00 |
| 08.04.2024 | 75,19 | 75,23 | 74,86 | 75,21 | -0,75% | 95,00 |
| 05.04.2024 | 73,50 | 75,78 | 72,79 | 75,78 | 2,55% | - |
| 04.04.2024 | 76,22 | 76,24 | 73,80 | 73,89 | -1,72% | - |
| 03.04.2024 | 74,93 | 76,03 | 74,44 | 75,19 | 0,27% | 150,00 |
| 02.04.2024 | 75,43 | 75,76 | 74,76 | 74,98 | -2,07% | - |
| 28.03.2024 | 75,63 | 76,63 | 75,55 | 76,57 | -0,20% | 16,00 |
| 27.03.2024 | 77,13 | 77,20 | 76,08 | 76,72 | 0,24% | - |
| 26.03.2024 | 76,24 | 76,60 | 75,97 | 76,54 | 1,05% | 350,00 |
| 25.03.2024 | 76,53 | 76,56 | 75,71 | 75,75 | -1,45% | 186,00 |
| 22.03.2024 | 76,41 | 77,26 | 76,24 | 76,86 | 0,51% | - |
| 21.03.2024 | 76,89 | 76,93 | 75,93 | 76,47 | 0,68% | - |
| 20.03.2024 | 76,04 | 76,50 | 75,55 | 75,95 | 0,31% | - |
| 19.03.2024 | 75,19 | 75,81 | 75,04 | 75,72 | 0,76% | 122,00 |
| 18.03.2024 | 75,88 | 76,71 | 74,73 | 75,15 | 1,04% | 26,00 |
| 15.03.2024 | 73,43 | 74,38 | 73,12 | 74,38 | 1,17% | 409,00 |
| 14.03.2024 | 73,67 | 73,89 | 73,08 | 73,52 | -0,11% | 192,00 |
| 13.03.2024 | 73,54 | 73,63 | 73,07 | 73,60 | -1,63% | 95,00 |
| 12.03.2024 | 74,07 | 74,82 | 73,43 | 74,82 | 1,89% | 2,00 |
| 11.03.2024 | 73,64 | 74,75 | 73,40 | 73,44 | -1,38% | 358,00 |
| 08.03.2024 | 74,99 | 75,87 | 74,43 | 74,46 | -1,13% | 160,00 |
| 07.03.2024 | 74,68 | 75,70 | 74,55 | 75,31 | -1,07% | - |
| 06.03.2024 | 75,13 | 76,15 | 74,98 | 76,13 | 2,33% | 26,00 |
| 05.03.2024 | 74,90 | 75,38 | 74,38 | 74,40 | -0,89% | 150,00 |
| 04.03.2024 | 74,73 | 75,08 | 74,36 | 75,07 | -0,38% | 50,00 |
| 01.03.2024 | 75,36 | 75,92 | 74,74 | 75,35 | 1,42% | - |
| 29.02.2024 | 73,57 | 74,51 | 73,49 | 74,29 | 1,48% | 30,00 |
| 28.02.2024 | 73,65 | 73,67 | 73,17 | 73,21 | -1,11% | 8,00 |
| 27.02.2024 | 73,55 | 74,03 | 73,44 | 74,03 | 0,08% | - |
| 26.02.2024 | 72,94 | 73,96 | 72,85 | 73,96 | -0,18% | - |
| 23.02.2024 | 73,84 | 74,10 | 73,33 | 74,10 | -0,52% | 125,00 |
| 22.02.2024 | 74,05 | 74,49 | 73,05 | 74,49 | 2,59% | 127,00 |
| 21.02.2024 | 72,53 | 72,91 | 72,30 | 72,61 | 0,14% | - |
| 20.02.2024 | 73,16 | 73,51 | 72,40 | 72,51 | -1,53% | - |
| 19.02.2024 | 72,80 | 73,71 | 72,78 | 73,64 | 1,32% | 84,00 |
| 16.02.2024 | 72,86 | 73,12 | 72,45 | 72,68 | -0,26% | - |
| 15.02.2024 | 72,74 | 72,95 | 72,12 | 72,87 | 0,33% | 14,00 |
| 14.02.2024 | 72,28 | 72,63 | 71,88 | 72,63 | 0,94% | - |
| 13.02.2024 | 73,11 | 73,58 | 71,85 | 71,95 | 0,55% | 900,00 |
| 12.02.2024 | 71,81 | 72,10 | 71,49 | 71,56 | -0,10% | - |
| 09.02.2024 | 71,72 | 71,76 | 70,85 | 71,63 | 0,64% | 40,00 |
| 08.02.2024 | 72,79 | 73,03 | 70,92 | 71,18 | -0,82% | 120,00 |
| 07.02.2024 | 70,79 | 71,79 | 70,79 | 71,77 | 0,64% | 520,00 |
| 06.02.2024 | 71,00 | 71,40 | 70,62 | 71,31 | -0,30% | - |
| 05.02.2024 | 71,36 | 71,80 | 71,12 | 71,53 | 0,12% | 20,00 |
| 02.02.2024 | 71,84 | 71,90 | 70,66 | 71,44 | -0,65% | - |
| 01.02.2024 | 70,66 | 71,91 | 70,51 | 71,91 | 2,10% | 180,00 |
| 31.01.2024 | 70,93 | 71,44 | 70,42 | 70,42 | 0,23% | 161,00 |
| 30.01.2024 | 70,46 | 71,09 | 70,22 | 70,26 | -0,42% | - |
| 29.01.2024 | 70,18 | 70,92 | 69,97 | 70,56 | 0,64% | 100,00 |
| 26.01.2024 | 69,49 | 70,11 | 69,20 | 70,11 | -0,20% | - |
| 25.01.2024 | 70,50 | 70,57 | 69,97 | 70,25 | -0,49% | - |
| 24.01.2024 | 69,92 | 70,75 | 69,88 | 70,60 | -0,08% | 56,00 |
| 23.01.2024 | 70,43 | 70,76 | 69,92 | 70,66 | -0,39% | 47,00 |
| 22.01.2024 | 70,56 | 70,98 | 69,81 | 70,93 | 1,18% | - |
| 19.01.2024 | 70,11 | 70,32 | 69,33 | 70,10 | -0,31% | 15,00 |
| 18.01.2024 | 69,30 | 70,32 | 69,20 | 70,32 | 1,53% | - |
| 17.01.2024 | 70,10 | 70,14 | 69,00 | 69,26 | -1,56% | 611,00 |
| 16.01.2024 | 70,28 | 70,76 | 69,94 | 70,36 | -0,99% | 1,00 |
| 15.01.2024 | 70,68 | 71,19 | 70,54 | 71,06 | 1,39% | 600,00 |
| 12.01.2024 | 70,75 | 70,91 | 69,58 | 70,09 | 0,90% | 70,00 |
| 11.01.2024 | 69,85 | 70,45 | 68,89 | 69,47 | 0,39% | 510,00 |
| 10.01.2024 | 69,13 | 69,34 | 68,38 | 69,20 | 1,98% | 57,00 |
| 09.01.2024 | 67,91 | 68,18 | 67,60 | 67,85 | -0,40% | - |
| 08.01.2024 | 67,22 | 68,16 | 67,06 | 68,13 | 1,38% | 70,00 |
| 05.01.2024 | 67,56 | 67,61 | 66,50 | 67,20 | -0,42% | 150,00 |
| 04.01.2024 | 67,36 | 68,09 | 66,51 | 67,48 | 0,60% | 210,00 |
| 03.01.2024 | 66,80 | 67,77 | 66,76 | 67,08 | -0,05% | 43,00 |
| 02.01.2024 | 66,81 | 67,54 | 66,78 | 67,11 | -0,21% | - |
| 29.12.2023 | 66,52 | 67,35 | 66,46 | 67,25 | 0,52% | 1.737,00 |
| 28.12.2023 | 66,27 | 67,04 | 66,17 | 66,90 | 0,81% | 50,00 |
| 27.12.2023 | 67,33 | 67,33 | 66,02 | 66,37 | -0,24% | 250,00 |
| 22.12.2023 | 65,91 | 66,69 | 65,81 | 66,53 | 0,16% | - |