78,360€
-0,75%
Echtzeitkurs Xtrackers MSCI Japan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Japan UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 77,99 | 78,39 | 77,52 | 78,34 | -0,78% | 3.846,00 |
| 27.02.2025 | 79,62 | 79,69 | 78,90 | 78,96 | 0,14% | 6.288,00 |
| 26.02.2025 | 78,68 | 79,18 | 78,50 | 78,84 | 0,51% | 6.424,00 |
| 25.02.2025 | 78,08 | 79,12 | 78,08 | 78,44 | 0,48% | 4.717,00 |
| 24.02.2025 | 78,61 | 78,68 | 77,93 | 78,07 | -0,63% | 5.151,00 |
| 21.02.2025 | 78,87 | 79,22 | 78,39 | 78,57 | -0,37% | 4.173,00 |
| 20.02.2025 | 79,36 | 79,59 | 78,68 | 78,86 | -0,61% | 3.554,00 |
| 19.02.2025 | 79,56 | 79,70 | 78,99 | 79,34 | -0,17% | 3.324,00 |
| 18.02.2025 | 79,49 | 79,70 | 79,33 | 79,47 | 0,07% | 5.376,00 |
| 17.02.2025 | 78,99 | 79,50 | 78,92 | 79,41 | 1,23% | 4.731,00 |
| 14.02.2025 | 78,41 | 78,66 | 78,22 | 78,45 | -0,25% | 5.707,00 |
| 13.02.2025 | 78,00 | 78,78 | 77,77 | 78,65 | 1,28% | 3.331,00 |
| 12.02.2025 | 78,24 | 78,31 | 77,34 | 77,65 | -1,46% | 2.909,00 |
| 11.02.2025 | 79,16 | 79,24 | 78,66 | 78,80 | -0,43% | 4.106,00 |
| 10.02.2025 | 79,20 | 79,36 | 78,89 | 79,14 | 0,35% | 6.188,00 |
| 07.02.2025 | 79,10 | 79,60 | 78,64 | 78,86 | -0,72% | 3.656,00 |
| 06.02.2025 | 78,97 | 79,62 | 78,91 | 79,43 | 0,75% | 5.332,00 |
| 05.02.2025 | 78,26 | 78,87 | 78,10 | 78,84 | 0,87% | 4.641,00 |
| 04.02.2025 | 78,04 | 78,47 | 77,45 | 78,16 | -0,02% | 4.787,00 |
| 03.02.2025 | 77,89 | 78,57 | 77,89 | 78,17 | -0,24% | 7.374,00 |
| 31.01.2025 | 78,77 | 79,21 | 78,23 | 78,36 | -0,66% | 5.638,00 |
| 30.01.2025 | 78,51 | 78,99 | 78,40 | 78,88 | 1,50% | 4.717,00 |
| 29.01.2025 | 78,00 | 78,28 | 77,62 | 77,72 | -0,09% | 4.562,00 |
| 28.01.2025 | 76,95 | 77,84 | 76,88 | 77,79 | 1,52% | 4.857,00 |
| 27.01.2025 | 76,75 | 76,86 | 76,26 | 76,63 | -0,96% | 6.009,00 |
| 24.01.2025 | 77,28 | 77,74 | 76,78 | 77,37 | 0,16% | 4.522,00 |
| 23.01.2025 | 76,89 | 77,29 | 76,76 | 77,24 | 0,76% | 4.100,00 |
| 22.01.2025 | 76,70 | 76,96 | 76,52 | 76,66 | -0,02% | 4.263,00 |
| 21.01.2025 | 76,32 | 76,78 | 76,20 | 76,67 | 0,59% | 4.557,00 |
| 20.01.2025 | 76,60 | 76,79 | 75,73 | 76,23 | -0,39% | 6.758,00 |
| 17.01.2025 | 76,02 | 76,55 | 75,92 | 76,52 | 0,62% | 3.987,00 |
| 16.01.2025 | 76,25 | 76,62 | 75,92 | 76,05 | -0,49% | 3.772,00 |
| 15.01.2025 | 75,55 | 76,52 | 75,37 | 76,43 | 1,56% | 4.004,00 |
| 14.01.2025 | 75,51 | 76,01 | 74,98 | 75,25 | -0,52% | 5.703,00 |
| 13.01.2025 | 75,36 | 75,90 | 75,14 | 75,65 | 0,08% | 4.827,00 |
| 10.01.2025 | 76,01 | 76,24 | 75,55 | 75,58 | -1,21% | 5.269,00 |
| 09.01.2025 | 76,47 | 76,73 | 76,40 | 76,51 | -0,95% | 4.988,00 |
| 08.01.2025 | 77,03 | 77,40 | 76,89 | 77,24 | -0,07% | 3.746,00 |
| 07.01.2025 | 77,13 | 77,82 | 77,06 | 77,30 | 0,36% | 5.367,00 |
| 06.01.2025 | 76,98 | 77,53 | 76,76 | 77,03 | -0,68% | 6.774,00 |
| 03.01.2025 | 76,67 | 77,75 | 76,41 | 77,56 | -0,17% | 4.088,00 |
| 02.01.2025 | 76,83 | 78,07 | 75,35 | 77,69 | 1,54% | 10.338,00 |
| 30.12.2024 | 76,81 | 76,90 | 76,45 | 76,51 | -0,85% | 3.380,00 |
| 27.12.2024 | 75,99 | 77,52 | 75,60 | 77,16 | 1,60% | 6.101,00 |
| 23.12.2024 | 75,78 | 75,98 | 75,24 | 75,95 | 0,69% | 5.883,00 |
| 20.12.2024 | 75,21 | 76,23 | 74,54 | 75,43 | -0,69% | 5.920,00 |
| 19.12.2024 | 76,34 | 76,86 | 75,59 | 75,95 | -0,25% | 3.893,00 |
| 18.12.2024 | 76,57 | 77,12 | 75,97 | 76,14 | -0,90% | 11.333,00 |
| 17.12.2024 | 76,57 | 77,10 | 76,50 | 76,83 | -0,17% | 3.885,00 |
| 16.12.2024 | 76,89 | 77,21 | 76,82 | 76,96 | -0,65% | 5.437,00 |
| 13.12.2024 | 78,02 | 78,22 | 77,26 | 77,47 | -1,49% | 4.958,00 |
| 12.12.2024 | 78,60 | 78,87 | 78,38 | 78,64 | -0,54% | 4.075,00 |
| 11.12.2024 | 78,10 | 79,34 | 78,03 | 79,07 | 1,65% | 3.139,00 |
| 10.12.2024 | 77,91 | 78,18 | 77,72 | 77,78 | -0,55% | 15.670,00 |
| 09.12.2024 | 78,25 | 78,56 | 77,86 | 78,21 | -0,61% | 8.191,00 |
| 06.12.2024 | 78,06 | 78,76 | 77,76 | 78,70 | 0,33% | 3.642,00 |
| 05.12.2024 | 78,95 | 79,05 | 78,42 | 78,44 | -0,89% | 6.676,00 |
| 04.12.2024 | 78,79 | 79,60 | 78,72 | 79,14 | -0,53% | 3.066,00 |
| 03.12.2024 | 79,37 | 79,71 | 79,11 | 79,57 | 1,13% | 5.285,00 |
| 02.12.2024 | 77,60 | 78,81 | 77,52 | 78,67 | 2,51% | 9.474,00 |
| 29.11.2024 | 76,65 | 77,08 | 76,31 | 76,74 | 0,74% | 10.974,00 |
| 28.11.2024 | 76,19 | 76,34 | 75,99 | 76,18 | 1,45% | 3.533,00 |
| 27.11.2024 | 75,63 | 75,74 | 74,98 | 75,09 | -1,15% | 4.182,00 |
| 26.11.2024 | 75,52 | 76,00 | 75,18 | 75,97 | -0,39% | 4.885,00 |
| 25.11.2024 | 75,78 | 76,38 | 75,71 | 76,26 | -0,02% | 5.395,00 |
| 22.11.2024 | 75,29 | 76,37 | 75,06 | 76,28 | 1,37% | 3.955,00 |
| 21.11.2024 | 74,56 | 75,48 | 74,31 | 75,25 | 0,84% | 3.779,00 |
| 20.11.2024 | 74,44 | 74,65 | 74,21 | 74,63 | -0,16% | 3.027,00 |
| 19.11.2024 | 75,19 | 75,31 | 74,49 | 74,74 | -0,25% | 3.248,00 |
| 18.11.2024 | 74,98 | 75,22 | 74,55 | 74,93 | 0,02% | 6.922,00 |
| 15.11.2024 | 74,57 | 75,00 | 74,43 | 74,92 | -0,56% | 8.760,00 |
| 14.11.2024 | 74,51 | 75,52 | 74,44 | 75,34 | 0,43% | 4.015,00 |
| 13.11.2024 | 74,36 | 75,17 | 74,27 | 75,01 | -0,74% | 7.487,00 |
| 12.11.2024 | 76,16 | 76,37 | 75,07 | 75,57 | -1,12% | 5.342,00 |
| 11.11.2024 | 75,60 | 76,61 | 75,60 | 76,43 | 0,94% | 6.499,00 |
| 08.11.2024 | 75,71 | 75,87 | 74,99 | 75,72 | -0,17% | 3.903,00 |
| 07.11.2024 | 75,24 | 75,89 | 74,97 | 75,85 | 0,47% | 6.154,00 |
| 06.11.2024 | 74,90 | 76,10 | 74,63 | 75,50 | 2,27% | 3.699,00 |
| 05.11.2024 | 73,37 | 73,97 | 72,99 | 73,82 | 0,86% | 3.935,00 |
| 04.11.2024 | 73,24 | 73,61 | 72,87 | 73,19 | -0,07% | 4.542,00 |
| 01.11.2024 | 72,35 | 73,49 | 72,26 | 73,24 | 0,38% | 3.114,00 |
| 31.10.2024 | 73,95 | 74,01 | 72,54 | 72,96 | -0,93% | 2.797,00 |
| 30.10.2024 | 74,60 | 74,87 | 73,58 | 73,64 | -0,43% | 6.114,00 |
| 29.10.2024 | 73,90 | 74,14 | 73,72 | 73,96 | 1,13% | 3.953,00 |
| 28.10.2024 | 73,00 | 73,29 | 72,69 | 73,13 | 0,48% | 4.502,00 |
| 25.10.2024 | 72,35 | 73,06 | 72,34 | 72,79 | 0,29% | 2.913,00 |
| 24.10.2024 | 72,83 | 73,16 | 72,37 | 72,58 | 0,54% | 2.547,00 |
| 23.10.2024 | 72,80 | 72,95 | 71,96 | 72,19 | -1,99% | 4.315,00 |
| 22.10.2024 | 73,62 | 73,92 | 73,26 | 73,65 | -1,14% | 4.116,00 |
| 21.10.2024 | 74,98 | 75,13 | 74,19 | 74,50 | -1,15% | 4.450,00 |
| 18.10.2024 | 74,99 | 75,49 | 74,95 | 75,36 | 0,15% | 3.149,00 |
| 17.10.2024 | 75,07 | 75,91 | 75,05 | 75,25 | -0,21% | 2.606,00 |
| 16.10.2024 | 74,86 | 75,59 | 74,72 | 75,41 | 0,98% | 3.858,00 |
| 15.10.2024 | 75,95 | 75,97 | 74,60 | 74,68 | -1,96% | 4.935,00 |
| 14.10.2024 | 75,65 | 76,26 | 75,54 | 76,17 | 0,41% | 6.290,00 |
| 11.10.2024 | 75,50 | 75,91 | 75,06 | 75,86 | 0,12% | 3.099,00 |
| 10.10.2024 | 75,33 | 75,82 | 74,84 | 75,77 | 0,06% | 3.888,00 |
| 09.10.2024 | 75,21 | 75,85 | 75,04 | 75,73 | -0,15% | 2.704,00 |
| 08.10.2024 | 75,23 | 76,10 | 75,02 | 75,84 | 0,27% | 2.723,00 |
| 07.10.2024 | 76,27 | 76,31 | 75,38 | 75,63 | -1,05% | 5.451,00 |