75,412€
-0,93%
Echtzeitkurs Xtrackers MSCI Japan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Japan UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 77,52 | 77,63 | 77,14 | 77,48 | -1,45% | - |
| 27.05.2025 | 77,39 | 78,64 | 77,36 | 78,61 | 1,86% | - |
| 26.05.2025 | 76,96 | 77,44 | 76,96 | 77,18 | 1,06% | 5.232,00 |
| 23.05.2025 | 76,74 | 76,95 | 75,61 | 76,37 | 0,20% | 5.250,00 |
| 22.05.2025 | 76,17 | 76,43 | 75,71 | 76,22 | 0,36% | - |
| 21.05.2025 | 76,53 | 76,60 | 75,76 | 75,94 | -1,22% | - |
| 20.05.2025 | 76,63 | 77,14 | 76,60 | 76,88 | 0,18% | - |
| 19.05.2025 | 76,77 | 76,81 | 75,88 | 76,74 | -0,69% | 110,00 |
| 16.05.2025 | 76,59 | 77,30 | 76,59 | 77,27 | 0,57% | - |
| 15.05.2025 | 76,35 | 76,91 | 76,07 | 76,84 | 1,05% | - |
| 14.05.2025 | 76,63 | 76,85 | 75,77 | 76,04 | -0,92% | - |
| 13.05.2025 | 77,34 | 77,34 | 76,52 | 76,74 | -1,69% | 27.500,00 |
| 12.05.2025 | 76,21 | 78,19 | 76,13 | 78,06 | 2,72% | 2.050,00 |
| 09.05.2025 | 76,38 | 76,48 | 75,75 | 76,00 | -0,05% | - |
| 08.05.2025 | 75,78 | 76,47 | 75,52 | 76,04 | 0,24% | - |
| 07.05.2025 | 75,75 | 75,93 | 75,22 | 75,86 | 0,17% | - |
| 06.05.2025 | 75,84 | 76,18 | 75,45 | 75,73 | -0,41% | - |
| 05.05.2025 | 75,40 | 76,25 | 75,35 | 76,04 | 0,60% | - |
| 02.05.2025 | 74,73 | 75,62 | 74,37 | 75,58 | 0,90% | 5.285,00 |
| 30.04.2025 | 74,77 | 75,05 | 73,75 | 74,91 | -0,25% | - |
| 29.04.2025 | 74,93 | 75,27 | 74,47 | 75,10 | 0,66% | 168,00 |
| 28.04.2025 | 73,84 | 74,73 | 73,66 | 74,61 | 0,87% | 138,00 |
| 25.04.2025 | 73,38 | 74,00 | 73,12 | 73,97 | 0,82% | - |
| 24.04.2025 | 72,49 | 73,39 | 71,95 | 73,37 | 0,61% | 19.680,00 |
| 23.04.2025 | 72,35 | 73,44 | 72,20 | 72,92 | 1,20% | 21.102,00 |
| 22.04.2025 | 71,23 | 72,29 | 70,72 | 72,06 | 1,22% | 9.044,00 |
| 17.04.2025 | 70,60 | 71,80 | 70,55 | 71,19 | 2,08% | 3.713,00 |
| 16.04.2025 | 69,56 | 70,87 | 69,32 | 69,74 | -1,83% | 4.001,00 |
| 15.04.2025 | 70,22 | 71,31 | 69,99 | 71,04 | 1,51% | 1.469,00 |
| 14.04.2025 | 69,23 | 70,34 | 69,05 | 69,98 | 1,57% | - |
| 11.04.2025 | 68,65 | 69,22 | 66,44 | 68,90 | 1,16% | 1.858,00 |
| 10.04.2025 | 71,52 | 71,99 | 66,58 | 68,11 | -5,66% | 1.302,00 |
| 09.04.2025 | 66,25 | 72,29 | 65,13 | 72,20 | 7,70% | 5.700,00 |
| 08.04.2025 | 68,18 | 70,25 | 66,33 | 67,04 | 0,53% | 6.784,00 |
| 07.04.2025 | 65,13 | 69,31 | 63,23 | 66,69 | -0,30% | 3.425,00 |
| 04.04.2025 | 69,26 | 70,35 | 66,62 | 66,88 | -5,02% | 3.935,00 |
| 03.04.2025 | 72,14 | 72,74 | 70,01 | 70,42 | -5,63% | 1.530,00 |
| 02.04.2025 | 74,48 | 74,74 | 73,92 | 74,62 | -0,73% | - |
| 01.04.2025 | 74,86 | 75,29 | 74,25 | 75,17 | -0,29% | - |
| 31.03.2025 | 74,89 | 75,54 | 74,63 | 75,38 | -0,52% | 28,00 |
| 28.03.2025 | 77,08 | 77,11 | 75,76 | 75,78 | -2,55% | - |
| 27.03.2025 | 78,21 | 78,29 | 77,68 | 77,76 | -0,49% | 689,00 |
| 26.03.2025 | 78,56 | 78,63 | 78,01 | 78,14 | -1,03% | - |
| 25.03.2025 | 77,92 | 78,97 | 77,85 | 78,95 | 0,98% | 1.692,00 |
| 24.03.2025 | 77,78 | 78,32 | 77,75 | 78,18 | -0,15% | 756,00 |
| 21.03.2025 | 78,19 | 78,44 | 77,98 | 78,30 | 0,31% | 2.481,00 |
| 20.03.2025 | 78,25 | 78,45 | 77,64 | 78,06 | -0,17% | 1.648,00 |
| 19.03.2025 | 77,23 | 78,28 | 77,20 | 78,19 | 1,62% | - |
| 18.03.2025 | 77,06 | 77,20 | 76,75 | 76,94 | -0,42% | 600,00 |
| 17.03.2025 | 76,70 | 77,51 | 76,60 | 77,27 | 0,79% | 8.180,00 |
| 14.03.2025 | 76,18 | 76,84 | 75,85 | 76,66 | 1,03% | 84,00 |
| 13.03.2025 | 75,75 | 76,11 | 75,58 | 75,88 | 0,30% | - |
| 12.03.2025 | 75,10 | 75,94 | 75,04 | 75,65 | 1,94% | 55.447,00 |
| 11.03.2025 | 75,50 | 75,57 | 73,79 | 74,21 | -1,44% | 3.108,00 |
| 10.03.2025 | 76,53 | 76,63 | 75,10 | 75,29 | -2,13% | - |
| 07.03.2025 | 76,30 | 76,94 | 75,98 | 76,93 | 0,25% | 1.440,00 |
| 06.03.2025 | 77,65 | 77,85 | 76,32 | 76,74 | -0,69% | 270,00 |
| 05.03.2025 | 77,62 | 77,67 | 76,69 | 77,27 | 0,42% | - |
| 04.03.2025 | 78,45 | 78,53 | 76,91 | 76,95 | -1,92% | 6.240,00 |
| 03.03.2025 | 79,22 | 79,41 | 78,28 | 78,46 | -0,07% | 1.040,00 |
| 28.02.2025 | 77,92 | 78,53 | 77,58 | 78,51 | -0,46% | - |
| 27.02.2025 | 79,58 | 79,69 | 78,86 | 78,87 | 0,04% | 8.140,00 |
| 26.02.2025 | 78,87 | 79,21 | 78,50 | 78,83 | 0,38% | - |
| 25.02.2025 | 78,68 | 79,12 | 78,24 | 78,53 | 0,67% | 1.326,00 |
| 24.02.2025 | 78,14 | 78,49 | 77,93 | 78,01 | -0,62% | 19.350,00 |
| 21.02.2025 | 78,80 | 79,22 | 78,42 | 78,50 | -0,44% | 2.700,00 |
| 20.02.2025 | 79,57 | 79,58 | 78,73 | 78,85 | -0,57% | 2.860,00 |
| 19.02.2025 | 79,32 | 79,48 | 78,99 | 79,30 | -0,34% | 5.228,00 |
| 18.02.2025 | 79,49 | 79,70 | 79,35 | 79,57 | 0,20% | 3.087,00 |
| 17.02.2025 | 79,16 | 79,48 | 78,86 | 79,41 | 1,29% | 2.208,00 |
| 14.02.2025 | 78,51 | 78,65 | 78,11 | 78,41 | -0,31% | - |
| 13.02.2025 | 78,13 | 78,75 | 77,95 | 78,65 | 1,23% | 2.776,00 |
| 12.02.2025 | 78,03 | 78,21 | 77,33 | 77,69 | -1,45% | 3.411,00 |