73,850€
1,14%
Echtzeitkurs Xtrackers MSCI Japan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Japan UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 73,18 | 73,88 | 73,00 | 73,86 | 1,01% | 5.120,00 |
| 04.11.2024 | 73,28 | 73,56 | 72,93 | 73,12 | -0,17% | 2.720,00 |
| 01.11.2024 | 72,39 | 73,52 | 72,27 | 73,25 | 0,36% | 728,00 |
| 31.10.2024 | 73,63 | 73,83 | 72,55 | 72,98 | -0,89% | - |
| 30.10.2024 | 74,51 | 74,81 | 73,60 | 73,64 | -0,48% | 4.620,00 |
| 29.10.2024 | 73,92 | 74,13 | 73,72 | 73,99 | 1,15% | - |
| 28.10.2024 | 73,00 | 73,28 | 72,69 | 73,15 | 0,65% | 1.504,00 |
| 25.10.2024 | 72,37 | 73,00 | 72,37 | 72,68 | 0,14% | - |
| 24.10.2024 | 72,83 | 73,15 | 72,39 | 72,58 | 0,48% | 47.106,00 |
| 23.10.2024 | 72,74 | 72,95 | 71,99 | 72,23 | -1,96% | 50.548,00 |
| 22.10.2024 | 73,64 | 73,92 | 73,30 | 73,68 | -1,16% | 1.353,00 |
| 21.10.2024 | 74,98 | 75,13 | 74,20 | 74,54 | -1,12% | 2.200,00 |
| 18.10.2024 | 74,97 | 75,49 | 74,96 | 75,38 | 0,08% | 1.375,00 |
| 17.10.2024 | 75,01 | 75,89 | 74,91 | 75,32 | -0,17% | 800,00 |
| 16.10.2024 | 75,03 | 75,52 | 74,75 | 75,44 | 0,94% | - |
| 15.10.2024 | 75,89 | 75,91 | 74,62 | 74,74 | -1,90% | 16.896,00 |
| 14.10.2024 | 75,64 | 76,26 | 75,55 | 76,19 | 0,45% | 2.506,00 |
| 11.10.2024 | 75,57 | 76,03 | 75,06 | 75,85 | 0,09% | 1.260,00 |
| 10.10.2024 | 75,12 | 75,81 | 74,93 | 75,78 | 0,07% | 18.032,00 |
| 09.10.2024 | 75,28 | 75,74 | 75,06 | 75,72 | -0,09% | 27.500,00 |
| 08.10.2024 | 75,26 | 76,06 | 75,08 | 75,79 | 0,30% | 78.000,00 |
| 07.10.2024 | 76,31 | 76,33 | 75,32 | 75,57 | -1,09% | 1.584,00 |
| 04.10.2024 | 75,58 | 76,49 | 75,30 | 76,41 | 1,70% | - |
| 03.10.2024 | 75,13 | 75,31 | 74,56 | 75,13 | -0,31% | - |
| 02.10.2024 | 75,35 | 75,57 | 74,81 | 75,36 | -0,38% | 18.125,00 |
| 01.10.2024 | 75,75 | 76,32 | 75,17 | 75,65 | 0,91% | 35.192,00 |
| 30.09.2024 | 75,41 | 75,63 | 74,67 | 74,96 | 0,88% | 544,00 |
| 27.09.2024 | 76,45 | 77,00 | 74,07 | 74,31 | -2,86% | 32.587,00 |
| 26.09.2024 | 75,51 | 76,75 | 75,51 | 76,49 | 2,74% | - |
| 25.09.2024 | 74,16 | 74,53 | 73,98 | 74,45 | 0,02% | - |
| 24.09.2024 | 74,46 | 74,76 | 74,27 | 74,43 | -1,25% | 27.600,00 |
| 23.09.2024 | 74,83 | 75,49 | 74,81 | 75,37 | 1,05% | 8.343,00 |
| 20.09.2024 | 74,60 | 75,14 | 74,23 | 74,59 | 0,05% | 18,00 |
| 19.09.2024 | 73,92 | 74,74 | 73,63 | 74,56 | 2,21% | 33.600,00 |
| 18.09.2024 | 72,77 | 73,26 | 72,62 | 72,95 | -0,40% | - |
| 17.09.2024 | 73,01 | 73,68 | 72,97 | 73,24 | -1,07% | 11.000,00 |
| 16.09.2024 | 74,10 | 74,12 | 73,52 | 74,03 | 0,51% | 3.653,00 |
| 13.09.2024 | 73,73 | 73,95 | 73,43 | 73,66 | -0,72% | 2.985,00 |
| 12.09.2024 | 73,87 | 74,37 | 73,29 | 74,19 | 0,46% | 228,00 |
| 11.09.2024 | 72,55 | 73,93 | 72,27 | 73,86 | 0,79% | 16.675,00 |
| 10.09.2024 | 72,91 | 73,35 | 72,37 | 73,28 | -0,30% | 23.200,00 |
| 09.09.2024 | 72,96 | 73,84 | 72,96 | 73,50 | 2,64% | - |
| 06.09.2024 | 73,90 | 73,90 | 71,45 | 71,61 | -3,75% | - |
| 05.09.2024 | 74,03 | 74,46 | 73,65 | 74,40 | 0,68% | 3.003,00 |
| 04.09.2024 | 73,81 | 74,32 | 73,60 | 73,89 | -1,26% | 1.634,00 |
| 03.09.2024 | 76,16 | 76,39 | 74,59 | 74,84 | -0,94% | - |
| 02.09.2024 | 75,86 | 75,94 | 75,41 | 75,55 | -0,73% | 6.983,00 |
| 30.08.2024 | 76,14 | 76,63 | 75,77 | 76,10 | 1,13% | 47,00 |
| 29.08.2024 | 75,45 | 76,17 | 75,19 | 75,25 | 0,22% | 14.713,00 |
| 28.08.2024 | 75,44 | 75,80 | 74,83 | 75,08 | 0,21% | 3.360,00 |
| 27.08.2024 | 74,69 | 75,11 | 74,57 | 74,93 | 0,77% | 4.280,00 |
| 26.08.2024 | 74,39 | 74,89 | 74,10 | 74,35 | -0,89% | 2.580,00 |
| 23.08.2024 | 74,79 | 75,24 | 74,47 | 75,02 | 1,45% | 3.508,00 |
| 22.08.2024 | 74,46 | 74,86 | 73,82 | 73,95 | -0,39% | 1.920,00 |
| 21.08.2024 | 74,27 | 74,67 | 73,89 | 74,23 | 0,96% | 9.250,00 |
| 20.08.2024 | 73,94 | 74,58 | 73,47 | 73,53 | -0,88% | 528,00 |
| 19.08.2024 | 74,11 | 74,23 | 73,58 | 74,19 | 0,88% | 6.750,00 |
| 16.08.2024 | 74,07 | 74,11 | 73,11 | 73,54 | 0,09% | - |
| 15.08.2024 | 72,40 | 73,56 | 72,13 | 73,47 | 2,36% | - |
| 14.08.2024 | 72,08 | 72,17 | 71,03 | 71,78 | -0,12% | 11.500,00 |
| 13.08.2024 | 71,31 | 72,04 | 70,90 | 71,87 | 2,29% | 7.520,00 |
| 12.08.2024 | 70,07 | 70,51 | 69,75 | 70,26 | 0,48% | 5.238,00 |
| 09.08.2024 | 69,65 | 70,18 | 69,09 | 69,93 | -0,38% | 658,00 |
| 08.08.2024 | 69,40 | 70,45 | 68,29 | 70,19 | 2,36% | 53.532,00 |
| 07.08.2024 | 70,24 | 70,48 | 68,51 | 68,57 | 1,70% | 20.987,00 |
| 06.08.2024 | 67,97 | 68,37 | 65,69 | 67,43 | 0,80% | 32.844,00 |
| 05.08.2024 | 63,14 | 67,62 | 62,80 | 66,89 | -3,61% | 9.080,00 |
| 02.08.2024 | 70,98 | 71,41 | 68,27 | 69,39 | -5,18% | 6.770,00 |
| 01.08.2024 | 75,14 | 75,14 | 72,52 | 73,18 | -4,47% | 7.765,00 |
| 31.07.2024 | 76,16 | 76,78 | 76,00 | 76,60 | 2,99% | 20.732,00 |
| 30.07.2024 | 74,18 | 74,69 | 73,92 | 74,38 | 0,20% | - |
| 29.07.2024 | 74,57 | 74,71 | 73,96 | 74,23 | 0,44% | 2.819,00 |
| 26.07.2024 | 72,92 | 73,98 | 72,67 | 73,90 | 1,46% | - |
| 25.07.2024 | 73,69 | 74,01 | 72,60 | 72,84 | -1,79% | - |
| 24.07.2024 | 75,24 | 75,34 | 74,15 | 74,16 | -1,89% | - |
| 23.07.2024 | 75,24 | 75,80 | 75,05 | 75,60 | 0,24% | 170,00 |
| 22.07.2024 | 74,79 | 75,48 | 74,71 | 75,42 | 0,47% | 150,00 |
| 19.07.2024 | 75,37 | 75,50 | 74,98 | 75,06 | -0,76% | 4.005,00 |
| 18.07.2024 | 76,06 | 76,32 | 75,41 | 75,64 | -0,85% | 4.800,00 |
| 17.07.2024 | 76,84 | 76,91 | 76,11 | 76,29 | -0,89% | 2.948,00 |
| 16.07.2024 | 76,28 | 77,02 | 76,09 | 76,97 | 1,14% | 4.710,00 |
| 15.07.2024 | 76,38 | 76,61 | 76,01 | 76,10 | -0,23% | 1.789,00 |
| 12.07.2024 | 76,02 | 76,65 | 75,56 | 76,28 | -0,03% | - |
| 11.07.2024 | 76,25 | 76,93 | 75,90 | 76,30 | -0,73% | 3.150,00 |
| 10.07.2024 | 75,97 | 76,94 | 75,97 | 76,86 | 1,74% | 343,00 |
| 09.07.2024 | 75,72 | 76,43 | 75,44 | 75,54 | 0,61% | - |
| 08.07.2024 | 75,10 | 75,34 | 75,01 | 75,08 | -0,38% | 825,00 |
| 05.07.2024 | 75,42 | 75,62 | 75,19 | 75,37 | -0,28% | 4.500,00 |
| 04.07.2024 | 75,63 | 75,85 | 75,51 | 75,59 | 0,66% | 109.070,00 |
| 03.07.2024 | 75,08 | 75,45 | 74,74 | 75,09 | 0,23% | - |
| 02.07.2024 | 74,57 | 74,93 | 74,37 | 74,92 | 1,58% | - |
| 01.07.2024 | 73,80 | 74,13 | 73,65 | 73,75 | -0,88% | - |
| 28.06.2024 | 73,90 | 74,94 | 73,85 | 74,41 | 0,81% | 4.200,00 |
| 27.06.2024 | 73,51 | 73,93 | 73,48 | 73,81 | 0,38% | - |
| 26.06.2024 | 74,13 | 74,17 | 73,48 | 73,53 | -0,23% | 2.585,00 |
| 25.06.2024 | 73,50 | 73,79 | 73,41 | 73,70 | 1,97% | 84,00 |
| 24.06.2024 | 72,40 | 72,71 | 72,21 | 72,27 | 0,32% | 205,00 |
| 21.06.2024 | 72,14 | 72,56 | 72,02 | 72,05 | -0,51% | 29.600,00 |
| 20.06.2024 | 72,51 | 72,63 | 72,15 | 72,42 | 0,31% | - |
| 19.06.2024 | 72,68 | 72,81 | 72,14 | 72,20 | -0,37% | - |