75,460€
-0,63%
Echtzeitkurs Xtrackers MSCI Japan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Japan UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 75,17 | 76,10 | 74,56 | 75,47 | -0,64% | 6.500,00 |
| 19.12.2024 | 76,33 | 76,44 | 75,71 | 75,96 | 0,10% | 4.664,00 |
| 18.12.2024 | 76,64 | 77,12 | 75,83 | 75,88 | -1,21% | - |
| 17.12.2024 | 76,55 | 77,04 | 76,50 | 76,81 | -0,21% | 23.930,00 |
| 16.12.2024 | 77,00 | 77,29 | 76,90 | 76,97 | -0,65% | 17.300,00 |
| 13.12.2024 | 77,94 | 78,29 | 77,25 | 77,47 | -1,41% | - |
| 12.12.2024 | 78,47 | 78,87 | 78,39 | 78,59 | -0,76% | 68.050,00 |
| 11.12.2024 | 78,14 | 79,34 | 78,11 | 79,18 | 1,82% | - |
| 10.12.2024 | 77,89 | 78,17 | 77,73 | 77,77 | -0,44% | 64.620,00 |
| 09.12.2024 | 78,31 | 78,56 | 77,86 | 78,11 | -0,73% | 26.448,00 |
| 06.12.2024 | 77,98 | 78,74 | 77,83 | 78,68 | 0,35% | 25.164,00 |
| 05.12.2024 | 78,98 | 79,11 | 78,38 | 78,41 | -0,96% | 42,00 |
| 04.12.2024 | 78,79 | 79,60 | 78,75 | 79,17 | -0,49% | - |
| 03.12.2024 | 79,27 | 79,66 | 79,11 | 79,55 | 1,28% | 13.690,00 |
| 02.12.2024 | 77,59 | 78,73 | 77,36 | 78,54 | 2,40% | 169.000,00 |
| 29.11.2024 | 76,65 | 77,01 | 76,28 | 76,71 | 0,73% | - |
| 28.11.2024 | 76,18 | 76,34 | 75,99 | 76,15 | 1,38% | - |
| 27.11.2024 | 75,68 | 75,85 | 74,97 | 75,11 | -1,07% | 3.028,00 |
| 26.11.2024 | 75,53 | 75,97 | 75,20 | 75,93 | -0,43% | 6.814,00 |
| 25.11.2024 | 76,04 | 76,47 | 75,76 | 76,25 | -0,08% | 2.240,00 |
| 22.11.2024 | 75,34 | 76,34 | 75,23 | 76,31 | 1,37% | 39.200,00 |
| 21.11.2024 | 74,58 | 75,49 | 74,31 | 75,28 | 0,88% | - |
| 20.11.2024 | 74,52 | 74,84 | 74,22 | 74,63 | -0,13% | - |
| 19.11.2024 | 75,15 | 75,31 | 74,49 | 74,73 | -0,21% | 675,00 |
| 18.11.2024 | 75,06 | 75,15 | 74,55 | 74,89 | 0,04% | 1.215,00 |
| 15.11.2024 | 74,67 | 74,97 | 74,40 | 74,86 | -0,62% | - |
| 14.11.2024 | 74,60 | 75,46 | 74,52 | 75,33 | 0,36% | 3.908,00 |
| 13.11.2024 | 74,47 | 75,17 | 74,23 | 75,06 | -0,53% | 13.176,00 |
| 12.11.2024 | 76,16 | 76,34 | 75,04 | 75,46 | -1,20% | 11.250,00 |
| 11.11.2024 | 75,91 | 76,60 | 75,63 | 76,37 | 0,92% | 28.964,00 |
| 08.11.2024 | 75,77 | 75,93 | 75,02 | 75,68 | -0,25% | 3.821,00 |
| 07.11.2024 | 75,13 | 75,91 | 74,15 | 75,86 | 0,36% | 3.408,00 |
| 06.11.2024 | 75,08 | 76,08 | 74,75 | 75,59 | 2,36% | 2.551,00 |
| 05.11.2024 | 73,18 | 73,97 | 73,00 | 73,85 | 0,99% | 7.840,00 |
| 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 |