83,831€
1,42%
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 | 83,62 | 84,18 | 83,51 | 83,77 | 1,24% | 1.344,00 |
| 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% | - |
| 13.08.2025 | 81,29 | 81,73 | 81,08 | 81,25 | -0,17% | 1.864,00 |
| 12.08.2025 | 80,83 | 81,49 | 80,63 | 81,39 | 1,27% | 20.780,00 |
| 11.08.2025 | 80,32 | 80,75 | 80,21 | 80,37 | 0,09% | 2.470,00 |
| 08.08.2025 | 79,65 | 80,39 | 79,63 | 80,30 | 1,78% | 9.065,00 |
| 07.08.2025 | 78,51 | 79,31 | 78,45 | 78,89 | 0,81% | 3.705,00 |
| 06.08.2025 | 78,54 | 78,60 | 77,97 | 78,26 | 0,63% | 16.598,00 |
| 05.08.2025 | 78,14 | 78,29 | 77,63 | 77,77 | -0,42% | 6.500,00 |
| 04.08.2025 | 76,95 | 78,12 | 76,95 | 78,10 | 1,62% | - |
| 01.08.2025 | 77,74 | 77,75 | 76,13 | 76,86 | -0,74% | - |
| 31.07.2025 | 78,49 | 78,56 | 77,04 | 77,43 | -0,34% | 4.700,00 |
| 30.07.2025 | 77,46 | 77,80 | 76,87 | 77,69 | 1,28% | - |
| 29.07.2025 | 76,84 | 77,34 | 76,66 | 76,71 | -0,23% | 17.550,00 |
| 28.07.2025 | 76,84 | 77,04 | 76,31 | 76,89 | -0,54% | 560,00 |
| 25.07.2025 | 77,78 | 77,86 | 77,16 | 77,31 | -1,02% | - |
| 24.07.2025 | 79,02 | 79,02 | 78,08 | 78,10 | 0,32% | 18.925,00 |
| 23.07.2025 | 77,31 | 78,14 | 76,89 | 77,86 | 4,51% | 11.345,00 |
| 22.07.2025 | 74,32 | 74,92 | 74,17 | 74,49 | -0,01% | 90.650,00 |
| 21.07.2025 | 74,33 | 74,77 | 74,33 | 74,50 | 0,59% | 72.350,00 |
| 18.07.2025 | 74,29 | 74,37 | 73,96 | 74,07 | -1,06% | 51.649,00 |
| 17.07.2025 | 74,55 | 75,05 | 74,50 | 74,86 | 0,92% | 666,00 |
| 16.07.2025 | 74,00 | 74,26 | 73,39 | 74,18 | 0,13% | 24,00 |
| 15.07.2025 | 74,14 | 74,54 | 73,98 | 74,08 | -0,43% | - |
| 14.07.2025 | 74,43 | 74,48 | 74,03 | 74,41 | 0,25% | 42.300,00 |
| 11.07.2025 | 74,54 | 74,61 | 74,02 | 74,22 | -0,72% | - |
| 10.07.2025 | 74,06 | 74,82 | 74,06 | 74,76 | -0,31% | - |
| 09.07.2025 | 74,47 | 75,01 | 74,27 | 74,99 | 0,22% | - |
| 08.07.2025 | 74,67 | 74,97 | 74,54 | 74,83 | 0,47% | - |
| 07.07.2025 | 74,81 | 75,24 | 74,31 | 74,48 | -1,29% | 2.900,00 |
| 04.07.2025 | 75,64 | 75,72 | 75,31 | 75,45 | -0,94% | 1.312,00 |
| 03.07.2025 | 75,75 | 76,20 | 75,50 | 76,16 | 0,73% | 3.920,00 |
| 02.07.2025 | 75,89 | 76,01 | 75,51 | 75,61 | -0,10% | 58.950,00 |
| 01.07.2025 | 76,18 | 76,21 | 75,64 | 75,69 | -0,80% | - |
| 30.06.2025 | 76,95 | 77,12 | 76,19 | 76,30 | -0,99% | - |
| 27.06.2025 | 76,54 | 77,17 | 76,42 | 77,07 | 1,77% | 18.400,00 |
| 26.06.2025 | 75,27 | 75,76 | 75,25 | 75,73 | 1,62% | - |
| 25.06.2025 | 74,91 | 75,14 | 74,44 | 74,52 | -0,73% | 2.793,00 |
| 24.06.2025 | 74,84 | 75,21 | 74,73 | 75,07 | 0,67% | - |
| 23.06.2025 | 73,94 | 74,63 | 73,82 | 74,57 | -0,14% | - |
| 20.06.2025 | 75,26 | 75,41 | 74,55 | 74,67 | -1,39% | - |
| 19.06.2025 | 76,27 | 76,29 | 75,64 | 75,72 | -0,82% | - |
| 18.06.2025 | 76,50 | 76,72 | 76,12 | 76,34 | 1,20% | 20.400,00 |
| 17.06.2025 | 75,68 | 75,73 | 75,22 | 75,44 | -0,56% | 9.655,00 |
| 16.06.2025 | 75,71 | 76,19 | 75,64 | 75,87 | 0,12% | 14.700,00 |
| 13.06.2025 | 75,58 | 76,15 | 75,54 | 75,77 | -0,61% | - |
| 12.06.2025 | 76,40 | 76,47 | 75,59 | 76,24 | -0,09% | - |
| 11.06.2025 | 76,52 | 77,16 | 76,28 | 76,31 | -0,72% | 59.106,00 |
| 10.06.2025 | 76,95 | 77,05 | 76,62 | 76,86 | -0,07% | 32.080,00 |
| 09.06.2025 | 76,85 | 77,24 | 76,81 | 76,91 | -0,10% | - |
| 06.06.2025 | 76,52 | 77,22 | 76,18 | 76,99 | 0,93% | 1.150,00 |
| 05.06.2025 | 76,77 | 77,00 | 75,86 | 76,27 | -1,26% | 2.484,00 |
| 04.06.2025 | 77,49 | 77,56 | 76,92 | 77,25 | -0,36% | 880,00 |
| 03.06.2025 | 77,31 | 77,62 | 77,06 | 77,52 | -0,46% | - |
| 02.06.2025 | 77,58 | 77,89 | 77,05 | 77,88 | 0,39% | 23.500,00 |
| 30.05.2025 | 78,52 | 78,55 | 77,08 | 77,58 | 0,22% | 51.850,00 |
| 29.05.2025 | 78,25 | 78,31 | 77,03 | 77,41 | -0,09% | 49,00 |