66,224€
-0,71%
Echtzeitkurs Xtrackers MSCI Japan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Japan UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2025 | 66,25 | 66,79 | 66,07 | 66,25 | -1,18% | - |
| 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 |
| 11.02.2025 | 78,99 | 79,13 | 78,66 | 78,84 | -0,45% | 4.982,00 |
| 10.02.2025 | 79,05 | 79,36 | 78,90 | 79,20 | 0,49% | - |
| 07.02.2025 | 78,97 | 79,23 | 78,76 | 78,81 | -0,74% | 9.800,00 |
| 06.02.2025 | 78,90 | 79,62 | 78,89 | 79,40 | 0,77% | 20.950,00 |
| 05.02.2025 | 78,23 | 78,80 | 77,87 | 78,79 | 0,77% | 12.432,00 |
| 04.02.2025 | 77,78 | 78,20 | 77,45 | 78,19 | 0,02% | 240,00 |
| 03.02.2025 | 77,86 | 78,53 | 77,58 | 78,17 | -0,18% | 8.042,00 |
| 31.01.2025 | 78,86 | 79,21 | 78,27 | 78,31 | -0,72% | 45,00 |
| 30.01.2025 | 78,43 | 79,00 | 78,40 | 78,88 | 1,45% | 50,00 |
| 29.01.2025 | 78,00 | 78,53 | 77,64 | 77,75 | -0,11% | 13.240,00 |
| 28.01.2025 | 77,00 | 77,86 | 76,73 | 77,84 | 1,55% | - |
| 27.01.2025 | 76,72 | 76,78 | 76,26 | 76,65 | -0,97% | 12.000,00 |
| 24.01.2025 | 77,30 | 77,64 | 76,83 | 77,40 | 0,17% | 17.368,00 |
| 23.01.2025 | 76,85 | 77,28 | 76,76 | 77,27 | 0,80% | 35,00 |
| 22.01.2025 | 76,71 | 77,24 | 76,60 | 76,65 | -0,06% | 273,00 |
| 21.01.2025 | 76,37 | 76,77 | 76,29 | 76,70 | 0,63% | - |
| 20.01.2025 | 76,58 | 76,71 | 76,02 | 76,22 | -0,33% | - |
| 17.01.2025 | 76,08 | 76,52 | 76,04 | 76,47 | 0,68% | - |
| 16.01.2025 | 76,23 | 76,58 | 75,91 | 75,95 | -0,61% | 2.852,00 |
| 15.01.2025 | 75,46 | 76,49 | 75,14 | 76,42 | 1,52% | 104.900,00 |
| 14.01.2025 | 75,60 | 75,70 | 74,98 | 75,27 | -0,80% | - |
| 13.01.2025 | 75,40 | 76,03 | 75,14 | 75,88 | 0,28% | 44.440,00 |
| 10.01.2025 | 75,88 | 76,15 | 75,57 | 75,66 | -1,08% | - |
| 09.01.2025 | 76,47 | 76,73 | 76,38 | 76,49 | -0,92% | 588,00 |
| 08.01.2025 | 76,97 | 77,39 | 76,92 | 77,20 | -0,06% | 63.008,00 |
| 07.01.2025 | 77,21 | 77,69 | 77,10 | 77,25 | 0,28% | 11.440,00 |
| 06.01.2025 | 77,04 | 77,52 | 76,68 | 77,04 | -0,58% | 400,00 |
| 03.01.2025 | 77,39 | 77,66 | 76,70 | 77,49 | -0,11% | 11.511,00 |
| 02.01.2025 | 77,09 | 78,05 | 76,83 | 77,58 | 1,43% | 2.295,00 |
| 30.12.2024 | 76,73 | 76,89 | 76,45 | 76,48 | -0,93% | - |
| 27.12.2024 | 77,53 | 77,53 | 76,83 | 77,20 | 1,83% | 2.788,00 |
| 23.12.2024 | 75,78 | 75,98 | 75,27 | 75,81 | 0,45% | 1.000,00 |
| 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 |