75,007€
-0,60%
Echtzeitkurs Xtrackers MSCI Japan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Japan UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 74,84 | 75,25 | 74,71 | 75,00 | -0,61% | 5.321,00 |
| 04.07.2025 | 75,68 | 75,76 | 75,29 | 75,46 | -0,97% | 4.936,00 |
| 03.07.2025 | 75,73 | 76,30 | 75,57 | 76,20 | 0,78% | 3.722,00 |
| 02.07.2025 | 75,94 | 76,00 | 75,47 | 75,61 | -0,08% | 5.548,00 |
| 01.07.2025 | 76,26 | 76,30 | 75,67 | 75,67 | -0,87% | 6.470,00 |
| 30.06.2025 | 76,96 | 77,05 | 76,19 | 76,34 | -0,96% | 10.911,00 |
| 27.06.2025 | 76,46 | 77,18 | 76,38 | 77,08 | 1,77% | 10.184,00 |
| 26.06.2025 | 75,28 | 75,77 | 75,24 | 75,74 | 1,63% | 10.951,00 |
| 25.06.2025 | 74,97 | 75,13 | 74,38 | 74,52 | -0,72% | 15.076,00 |
| 24.06.2025 | 74,82 | 75,17 | 74,69 | 75,06 | 0,65% | 20.343,00 |
| 23.06.2025 | 73,95 | 74,68 | 73,81 | 74,57 | -0,12% | 12.718,00 |
| 20.06.2025 | 75,29 | 75,38 | 74,49 | 74,66 | -1,37% | 17.491,00 |
| 19.06.2025 | 76,38 | 76,44 | 75,63 | 75,70 | -0,87% | 2.918,00 |
| 18.06.2025 | 76,50 | 76,73 | 76,09 | 76,36 | 1,14% | 10.544,00 |
| 17.06.2025 | 75,75 | 75,80 | 75,21 | 75,50 | -0,49% | 12.129,00 |
| 16.06.2025 | 75,73 | 76,23 | 75,64 | 75,87 | 0,16% | 14.109,00 |
| 13.06.2025 | 75,65 | 76,15 | 75,51 | 75,75 | -0,59% | 59.391,00 |
| 12.06.2025 | 76,46 | 76,52 | 75,58 | 76,20 | -0,21% | 24.391,00 |
| 11.06.2025 | 76,61 | 77,31 | 76,33 | 76,37 | -0,58% | 33.786,00 |
| 10.06.2025 | 77,00 | 77,09 | 76,58 | 76,81 | -0,09% | 36.674,00 |
| 09.06.2025 | 76,82 | 77,26 | 76,70 | 76,88 | -0,21% | 4.199,00 |
| 06.06.2025 | 76,59 | 77,25 | 76,44 | 77,04 | 0,92% | 123.761,00 |
| 05.06.2025 | 76,86 | 77,02 | 75,83 | 76,34 | -1,19% | 154.941,00 |
| 04.06.2025 | 77,50 | 77,55 | 76,90 | 77,26 | -0,32% | 114.275,00 |
| 03.06.2025 | 77,30 | 77,94 | 77,02 | 77,51 | -0,41% | 71.025,00 |
| 02.06.2025 | 77,21 | 77,85 | 76,92 | 77,82 | 0,28% | 8.117,00 |
| 30.05.2025 | 78,52 | 78,64 | 77,11 | 77,60 | 0,24% | 6.155,00 |
| 29.05.2025 | 78,13 | 78,37 | 77,02 | 77,41 | -0,12% | 1.850,00 |
| 28.05.2025 | 77,58 | 77,65 | 77,14 | 77,51 | -1,37% | 3.370,00 |
| 27.05.2025 | 77,41 | 78,67 | 77,37 | 78,58 | 1,83% | 3.308,00 |
| 26.05.2025 | 76,99 | 77,37 | 76,83 | 77,17 | 1,03% | 3.538,00 |
| 23.05.2025 | 76,73 | 76,96 | 75,58 | 76,39 | 0,23% | 3.013,00 |
| 22.05.2025 | 76,20 | 76,52 | 75,55 | 76,21 | 0,28% | 4.358,00 |
| 21.05.2025 | 76,59 | 76,63 | 75,81 | 76,00 | -1,15% | 4.247,00 |
| 20.05.2025 | 76,60 | 77,13 | 76,55 | 76,88 | 0,20% | 4.262,00 |
| 19.05.2025 | 76,78 | 76,89 | 75,88 | 76,73 | -0,63% | 6.212,00 |
| 16.05.2025 | 76,64 | 77,34 | 76,62 | 77,21 | 0,53% | 4.118,00 |
| 15.05.2025 | 76,45 | 76,95 | 76,07 | 76,81 | 1,01% | 4.828,00 |
| 14.05.2025 | 76,66 | 76,87 | 75,71 | 76,04 | -0,94% | 7.324,00 |
| 13.05.2025 | 77,61 | 77,61 | 76,52 | 76,76 | -1,73% | 4.697,00 |
| 12.05.2025 | 76,38 | 78,23 | 76,16 | 78,11 | 2,79% | 8.922,00 |
| 09.05.2025 | 76,41 | 76,49 | 75,70 | 76,00 | 0,00% | 4.530,00 |
| 08.05.2025 | 75,85 | 76,51 | 75,41 | 76,00 | 0,01% | 5.119,00 |
| 07.05.2025 | 75,83 | 76,05 | 75,20 | 75,99 | 0,36% | 4.384,00 |
| 06.05.2025 | 75,83 | 76,18 | 75,45 | 75,72 | -0,39% | 4.452,00 |
| 05.05.2025 | 75,40 | 76,29 | 75,24 | 76,01 | 0,59% | 8.131,00 |
| 02.05.2025 | 75,20 | 76,02 | 74,12 | 75,56 | 0,82% | 5.496,00 |
| 30.04.2025 | 74,79 | 75,04 | 73,57 | 74,95 | -0,36% | 8.234,00 |
| 29.04.2025 | 74,95 | 75,35 | 74,39 | 75,22 | 0,81% | 5.004,00 |
| 28.04.2025 | 73,84 | 74,75 | 73,63 | 74,62 | 0,89% | 5.803,00 |
| 25.04.2025 | 73,43 | 73,97 | 73,12 | 73,96 | 0,81% | 5.342,00 |
| 24.04.2025 | 72,44 | 73,38 | 71,91 | 73,37 | 0,49% | 8.340,00 |
| 23.04.2025 | 72,42 | 73,55 | 72,31 | 73,01 | 1,35% | 6.390,00 |
| 22.04.2025 | 71,37 | 72,30 | 70,95 | 72,04 | 1,32% | 11.030,00 |
| 17.04.2025 | 70,45 | 72,02 | 70,25 | 71,11 | 2,00% | 6.565,00 |
| 16.04.2025 | 69,65 | 70,88 | 69,36 | 69,71 | -1,79% | 5.104,00 |
| 15.04.2025 | 70,18 | 71,37 | 70,03 | 70,99 | 1,40% | 9.186,00 |
| 14.04.2025 | 68,81 | 70,40 | 68,49 | 70,00 | 1,66% | 12.026,00 |
| 11.04.2025 | 68,96 | 69,27 | 66,40 | 68,86 | 1,07% | 6.530,00 |
| 10.04.2025 | 71,39 | 72,20 | 66,58 | 68,13 | -5,18% | 12.191,00 |
| 09.04.2025 | 67,24 | 72,33 | 65,09 | 71,85 | 7,18% | 11.584,00 |
| 08.04.2025 | 68,09 | 70,29 | 66,34 | 67,04 | 0,62% | 14.334,00 |
| 07.04.2025 | 65,20 | 68,46 | 63,11 | 66,62 | -0,24% | 30.406,00 |
| 04.04.2025 | 69,20 | 70,06 | 66,46 | 66,78 | -5,37% | 11.386,00 |
| 03.04.2025 | 72,27 | 72,82 | 69,99 | 70,57 | -5,46% | 10.306,00 |
| 02.04.2025 | 74,62 | 75,06 | 73,92 | 74,65 | -0,56% | 8.678,00 |
| 01.04.2025 | 75,15 | 75,31 | 74,23 | 75,07 | -0,40% | 11.084,00 |
| 31.03.2025 | 74,68 | 75,49 | 74,56 | 75,37 | -0,49% | 9.802,00 |
| 28.03.2025 | 77,13 | 77,23 | 75,52 | 75,74 | -2,56% | 15.997,00 |
| 27.03.2025 | 78,05 | 78,28 | 77,67 | 77,73 | -0,68% | 6.486,00 |
| 26.03.2025 | 78,60 | 78,72 | 78,00 | 78,26 | -0,88% | 5.424,00 |
| 25.03.2025 | 77,97 | 79,01 | 77,83 | 78,96 | 1,00% | 5.232,00 |
| 24.03.2025 | 77,61 | 78,39 | 77,60 | 78,18 | -0,19% | 5.841,00 |
| 21.03.2025 | 77,89 | 78,49 | 77,89 | 78,33 | 0,36% | 24.626,00 |
| 20.03.2025 | 78,37 | 78,46 | 77,63 | 78,05 | -0,22% | 27.480,00 |
| 19.03.2025 | 77,13 | 78,29 | 77,04 | 78,22 | 1,58% | 3.537,00 |
| 18.03.2025 | 77,11 | 77,22 | 76,72 | 77,01 | -0,32% | 5.210,00 |
| 17.03.2025 | 76,74 | 77,51 | 76,65 | 77,25 | 0,73% | 5.403,00 |
| 14.03.2025 | 76,07 | 76,89 | 75,84 | 76,69 | 1,07% | 3.638,00 |
| 13.03.2025 | 75,72 | 76,12 | 75,51 | 75,88 | 0,21% | 3.880,00 |
| 12.03.2025 | 75,05 | 76,01 | 74,98 | 75,72 | 2,17% | 5.791,00 |
| 11.03.2025 | 75,24 | 75,51 | 73,77 | 74,11 | -1,67% | 10.991,00 |
| 10.03.2025 | 76,71 | 76,71 | 75,09 | 75,37 | -1,84% | 6.990,00 |
| 07.03.2025 | 76,04 | 76,80 | 75,94 | 76,78 | -0,05% | 5.246,00 |
| 06.03.2025 | 77,56 | 77,76 | 76,44 | 76,82 | -0,61% | 4.432,00 |
| 05.03.2025 | 77,81 | 77,88 | 76,49 | 77,29 | 0,50% | 6.334,00 |
| 04.03.2025 | 78,47 | 78,47 | 76,85 | 76,90 | -1,84% | 5.328,00 |
| 03.03.2025 | 79,08 | 79,85 | 78,30 | 78,35 | 0,01% | 6.247,00 |
| 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 |