88,699€
0,38%
Echtzeitkurs Xtrackers MSCI Japan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Japan UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 88,64 | 88,69 | 88,64 | 88,65 | 0,18% | - |
| 06.01.2026 | 89,33 | 89,33 | 88,32 | 88,49 | 0,22% | 31.250,00 |
| 05.01.2026 | 87,40 | 88,44 | 87,00 | 88,29 | 2,06% | 10.852,00 |
| 02.01.2026 | 86,47 | 86,68 | 85,96 | 86,51 | 0,50% | 31,00 |
| 30.12.2025 | 85,61 | 86,13 | 85,60 | 86,08 | 0,31% | - |
| 29.12.2025 | 85,77 | 86,10 | 85,45 | 85,82 | -0,17% | - |
| 23.12.2025 | 86,01 | 86,47 | 85,68 | 85,96 | 0,91% | 108,00 |
| 22.12.2025 | 85,26 | 85,27 | 84,86 | 85,18 | -0,54% | - |
| 19.12.2025 | 85,25 | 85,82 | 85,10 | 85,64 | 0,49% | 75.520,00 |
| 18.12.2025 | 84,68 | 85,60 | 84,66 | 85,22 | 0,55% | 1.974,00 |
| 17.12.2025 | 85,78 | 85,81 | 84,72 | 84,76 | -1,16% | - |
| 16.12.2025 | 85,64 | 86,09 | 85,50 | 85,76 | -1,19% | 8.348,00 |
| 15.12.2025 | 87,05 | 87,30 | 86,65 | 86,79 | 1,00% | 14,00 |
| 12.12.2025 | 86,46 | 86,56 | 85,69 | 85,93 | -0,24% | - |
| 11.12.2025 | 85,29 | 86,15 | 85,10 | 86,13 | -0,15% | 2.600,00 |
| 10.12.2025 | 85,84 | 86,30 | 85,66 | 86,26 | 0,27% | 7.050,00 |
| 09.12.2025 | 86,34 | 86,58 | 86,00 | 86,02 | 0,22% | 1.196,00 |
| 08.12.2025 | 86,29 | 86,44 | 85,73 | 85,83 | -0,52% | 3.511,00 |
| 05.12.2025 | 86,14 | 86,38 | 86,01 | 86,28 | 0,09% | - |
| 04.12.2025 | 86,72 | 86,93 | 86,03 | 86,21 | 1,43% | 38.182,00 |
| 03.12.2025 | 84,93 | 85,11 | 84,43 | 84,99 | -0,18% | - |
| 02.12.2025 | 85,18 | 85,54 | 84,93 | 85,14 | -0,26% | 1.875,00 |
| 01.12.2025 | 85,23 | 85,55 | 84,77 | 85,36 | -0,59% | - |
| 28.11.2025 | 85,90 | 86,22 | 85,72 | 85,87 | 0,31% | 9.075,00 |
| 27.11.2025 | 85,82 | 86,10 | 85,54 | 85,60 | -0,67% | 904,00 |
| 26.11.2025 | 85,82 | 86,31 | 85,32 | 86,18 | 1,34% | 3.130,00 |
| 25.11.2025 | 83,93 | 85,05 | 83,81 | 85,04 | -0,28% | 16.300,00 |
| 24.11.2025 | 84,81 | 85,47 | 84,09 | 85,28 | 0,71% | - |
| 21.11.2025 | 84,17 | 84,92 | 83,49 | 84,68 | 2,14% | - |
| 20.11.2025 | 84,29 | 84,73 | 82,83 | 82,91 | -1,38% | 2.300,00 |
| 19.11.2025 | 83,38 | 84,28 | 83,35 | 84,07 | 0,31% | 516,00 |
| 18.11.2025 | 83,14 | 84,01 | 83,01 | 83,81 | -1,91% | 94,00 |
| 17.11.2025 | 86,14 | 86,47 | 85,17 | 85,44 | -1,49% | 456,00 |
| 14.11.2025 | 86,45 | 87,00 | 85,93 | 86,74 | 1,21% | 4.983,00 |
| 13.11.2025 | 87,39 | 87,44 | 85,64 | 85,70 | -1,90% | 10.920,00 |
| 12.11.2025 | 87,11 | 87,53 | 87,05 | 87,37 | 0,63% | 23.928,00 |
| 11.11.2025 | 86,67 | 86,82 | 86,23 | 86,82 | 0,07% | - |
| 10.11.2025 | 86,48 | 86,83 | 86,01 | 86,76 | 0,51% | 872,00 |
| 07.11.2025 | 86,23 | 86,58 | 85,35 | 86,32 | 0,00% | - |
| 06.11.2025 | 86,66 | 87,02 | 86,02 | 86,32 | -0,23% | 1.050,00 |
| 05.11.2025 | 85,95 | 86,64 | 85,76 | 86,52 | -0,13% | - |
| 04.11.2025 | 86,72 | 87,08 | 86,33 | 86,64 | -0,50% | 1.530,00 |
| 03.11.2025 | 86,83 | 87,19 | 86,62 | 87,07 | 0,38% | 1.238,00 |
| 31.10.2025 | 86,92 | 87,95 | 86,60 | 86,74 | 0,25% | - |
| 30.10.2025 | 86,17 | 86,69 | 86,00 | 86,53 | 0,74% | 51.750,00 |
| 29.10.2025 | 85,96 | 86,29 | 85,62 | 85,89 | -0,45% | 47,00 |
| 28.10.2025 | 85,89 | 86,47 | 85,72 | 86,28 | 0,17% | - |
| 27.10.2025 | 86,30 | 86,44 | 85,95 | 86,13 | 1,14% | - |
| 24.10.2025 | 84,87 | 86,94 | 84,01 | 85,16 | 0,28% | 2.780,00 |
| 23.10.2025 | 84,74 | 85,10 | 84,47 | 84,92 | -0,02% | 9.095,00 |
| 22.10.2025 | 85,61 | 85,81 | 84,55 | 84,94 | -0,49% | - |
| 21.10.2025 | 85,42 | 85,61 | 84,87 | 85,36 | -0,72% | 12.000,00 |
| 20.10.2025 | 85,26 | 86,22 | 85,23 | 85,98 | 1,98% | 2.500,00 |
| 17.10.2025 | 83,25 | 84,42 | 82,66 | 84,31 | 0,63% | 34.498,00 |
| 16.10.2025 | 83,91 | 87,55 | 83,50 | 83,78 | 0,05% | 869,00 |
| 15.10.2025 | 83,62 | 84,18 | 83,32 | 83,74 | 1,21% | 2.058,00 |
| 14.10.2025 | 81,92 | 83,03 | 81,77 | 82,74 | 0,47% | 1.672,00 |
| 13.10.2025 | 81,75 | 82,40 | 81,35 | 82,35 | 1,61% | 376,00 |
| 10.10.2025 | 83,52 | 83,92 | 80,84 | 81,05 | -4,30% | 35.266,00 |
| 09.10.2025 | 84,42 | 85,38 | 84,38 | 84,69 | 0,44% | 88.000,00 |
| 08.10.2025 | 84,33 | 84,51 | 83,93 | 84,32 | -0,04% | 28.174,00 |
| 07.10.2025 | 84,53 | 84,86 | 84,20 | 84,35 | -1,10% | 16.988,00 |
| 06.10.2025 | 84,51 | 86,06 | 84,42 | 85,28 | 2,20% | - |
| 03.10.2025 | 82,94 | 83,79 | 82,85 | 83,45 | 1,74% | 20.640,00 |
| 02.10.2025 | 82,17 | 82,31 | 81,80 | 82,02 | 0,09% | 540,00 |
| 01.10.2025 | 81,67 | 82,39 | 81,34 | 81,94 | -0,01% | 99,00 |
| 30.09.2025 | 82,70 | 82,70 | 81,59 | 81,95 | -0,44% | 900,00 |
| 29.09.2025 | 82,06 | 82,59 | 82,02 | 82,31 | -0,24% | 11.000,00 |
| 26.09.2025 | 82,75 | 82,94 | 82,16 | 82,51 | -0,37% | 73.850,00 |
| 25.09.2025 | 82,80 | 82,87 | 82,19 | 82,82 | 0,18% | 10.000,00 |
| 24.09.2025 | 82,43 | 83,07 | 82,39 | 82,67 | 0,38% | - |
| 23.09.2025 | 82,67 | 82,90 | 82,33 | 82,36 | -0,37% | - |
| 22.09.2025 | 82,57 | 83,02 | 82,30 | 82,67 | 0,11% | 6.668,00 |
| 19.09.2025 | 82,19 | 82,62 | 81,81 | 82,57 | -0,53% | 17.476,00 |
| 18.09.2025 | 82,61 | 83,17 | 82,41 | 83,01 | 0,82% | 4.056,00 |
| 17.09.2025 | 82,24 | 82,55 | 82,03 | 82,34 | -0,04% | 44,00 |
| 16.09.2025 | 83,14 | 83,22 | 82,23 | 82,38 | -0,60% | 49.200,00 |
| 15.09.2025 | 82,77 | 83,05 | 82,52 | 82,87 | 0,25% | 184,00 |
| 12.09.2025 | 82,99 | 83,00 | 82,48 | 82,67 | -0,57% | - |
| 11.09.2025 | 82,54 | 83,32 | 82,51 | 83,14 | 0,74% | 36,00 |
| 10.09.2025 | 82,41 | 82,73 | 82,20 | 82,53 | 0,58% | - |
| 09.09.2025 | 81,81 | 82,13 | 81,49 | 82,05 | -0,56% | 18.000,00 |
| 08.09.2025 | 81,77 | 82,68 | 81,77 | 82,52 | 1,76% | 52.032,00 |
| 05.09.2025 | 81,19 | 81,61 | 80,72 | 81,08 | 0,02% | - |
| 04.09.2025 | 80,57 | 81,09 | 80,45 | 81,07 | 1,16% | 22.605,00 |
| 03.09.2025 | 79,61 | 80,19 | 79,55 | 80,14 | -0,45% | - |
| 02.09.2025 | 80,50 | 80,66 | 79,77 | 80,50 | -0,16% | - |
| 01.09.2025 | 80,44 | 80,73 | 80,21 | 80,64 | 0,50% | - |
| 29.08.2025 | 81,34 | 81,47 | 80,10 | 80,23 | -1,53% | 16.500,00 |
| 28.08.2025 | 81,76 | 82,08 | 81,41 | 81,48 | 0,50% | 40.800,00 |
| 27.08.2025 | 80,95 | 81,28 | 80,67 | 81,07 | -0,28% | - |
| 26.08.2025 | 81,10 | 81,34 | 80,66 | 81,29 | -0,48% | - |
| 25.08.2025 | 81,72 | 81,75 | 81,26 | 81,68 | -0,27% | 1.320,00 |
| 22.08.2025 | 81,54 | 82,25 | 81,44 | 81,90 | 0,64% | 3.149,00 |
| 21.08.2025 | 81,57 | 81,63 | 81,14 | 81,38 | -0,75% | 14.100,00 |
| 20.08.2025 | 82,13 | 82,34 | 81,66 | 81,99 | -0,51% | 4.400,00 |
| 19.08.2025 | 82,62 | 82,68 | 82,09 | 82,41 | -0,19% | - |
| 18.08.2025 | 82,45 | 82,74 | 82,32 | 82,56 | 0,44% | - |
| 15.08.2025 | 82,26 | 82,59 | 82,04 | 82,20 | 1,32% | 19.159,00 |
| 14.08.2025 | 81,13 | 81,50 | 80,84 | 81,13 | -0,15% | - |