98,341€
0,29%
Echtzeitkurs Xtrackers MSCI Japan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Japan UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 97,31 | 98,58 | 97,14 | 98,33 | 0,15% | 2.250,00 |
| 12.02.2026 | 98,25 | 98,75 | 97,88 | 98,18 | -0,39% | 1.817,00 |
| 11.02.2026 | 98,13 | 99,05 | 97,79 | 98,56 | 0,94% | 7.869,00 |
| 10.02.2026 | 96,70 | 97,95 | 96,54 | 97,64 | 2,20% | 11.888,00 |
| 09.02.2026 | 93,86 | 95,74 | 93,83 | 95,53 | 1,45% | 10.590,00 |
| 06.02.2026 | 92,47 | 94,17 | 91,98 | 94,17 | 3,30% | 29.646,00 |
| 05.02.2026 | 91,45 | 91,77 | 91,07 | 91,16 | -1,28% | 11.564,00 |
| 04.02.2026 | 91,56 | 93,27 | 91,48 | 92,34 | 0,91% | 21.425,00 |
| 03.02.2026 | 91,83 | 92,03 | 90,75 | 91,51 | 0,84% | 24.500,00 |
| 02.02.2026 | 89,10 | 90,86 | 89,10 | 90,75 | 0,55% | 175,00 |
| 30.01.2026 | 89,92 | 90,39 | 89,51 | 90,25 | 0,70% | 116,00 |
| 29.01.2026 | 89,41 | 89,94 | 88,20 | 89,63 | 0,79% | 3.357,00 |
| 28.01.2026 | 89,18 | 89,46 | 88,20 | 88,92 | 0,03% | 6.536,00 |
| 27.01.2026 | 89,56 | 89,82 | 88,80 | 88,90 | 0,02% | 4.761,00 |
| 26.01.2026 | 89,66 | 89,96 | 88,86 | 88,88 | -0,42% | 5.662,00 |
| 23.01.2026 | 89,65 | 90,22 | 89,08 | 89,26 | -0,94% | 5.030,00 |
| 22.01.2026 | 89,84 | 90,35 | 89,61 | 90,10 | -0,35% | 600,00 |
| 21.01.2026 | 89,36 | 90,69 | 89,20 | 90,42 | 1,54% | 1.842,00 |
| 20.01.2026 | 90,29 | 90,30 | 88,90 | 89,05 | -2,71% | 4.760,00 |
| 19.01.2026 | 92,10 | 92,10 | 91,46 | 91,53 | -0,39% | 240,00 |
| 16.01.2026 | 92,14 | 92,33 | 91,67 | 91,89 | 0,13% | - |
| 15.01.2026 | 92,13 | 92,59 | 91,70 | 91,77 | 0,93% | 3.120,00 |
| 14.01.2026 | 90,94 | 91,39 | 90,52 | 90,93 | 0,66% | 35.300,00 |
| 13.01.2026 | 89,97 | 90,85 | 89,85 | 90,33 | -0,72% | 16.649,00 |
| 12.01.2026 | 90,66 | 91,11 | 90,39 | 90,99 | 0,54% | 225,00 |
| 09.01.2026 | 88,53 | 90,98 | 88,36 | 90,50 | 2,13% | 11.162,00 |
| 08.01.2026 | 87,75 | 88,69 | 87,38 | 88,62 | 0,23% | 1.350,00 |
| 07.01.2026 | 88,64 | 88,80 | 88,29 | 88,41 | -0,09% | 1.900,00 |
| 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 |