83,757€
1,09%
Echtzeitkurs Xtrackers MSCI Japan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Japan UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 83,43 | 84,18 | 83,29 | 83,76 | 1,10% | 5.444,00 |
| 14.10.2025 | 81,84 | 83,08 | 81,70 | 82,85 | 0,63% | 7.499,00 |
| 13.10.2025 | 81,87 | 82,54 | 81,31 | 82,33 | 1,65% | 18.026,00 |
| 10.10.2025 | 83,62 | 83,96 | 80,95 | 80,99 | -4,40% | 8.695,00 |
| 09.10.2025 | 84,42 | 85,38 | 84,29 | 84,72 | 0,55% | 10.752,00 |
| 08.10.2025 | 84,47 | 84,62 | 83,92 | 84,25 | -0,18% | 7.654,00 |
| 07.10.2025 | 84,53 | 84,97 | 84,19 | 84,41 | -1,01% | 7.326,00 |
| 06.10.2025 | 84,31 | 85,68 | 84,10 | 85,27 | 2,10% | 12.338,00 |
| 03.10.2025 | 82,87 | 83,79 | 82,71 | 83,52 | 1,82% | 4.040,00 |
| 02.10.2025 | 82,15 | 82,33 | 81,79 | 82,03 | 0,08% | 7.804,00 |
| 01.10.2025 | 81,67 | 82,71 | 81,35 | 81,96 | 0,00% | 7.865,00 |
| 30.09.2025 | 82,72 | 82,73 | 81,57 | 81,96 | -0,53% | 6.167,00 |
| 29.09.2025 | 82,07 | 82,58 | 81,80 | 82,40 | -0,10% | 52.515,00 |
| 26.09.2025 | 82,78 | 83,05 | 82,28 | 82,48 | -0,40% | 5.021,00 |
| 25.09.2025 | 82,82 | 82,95 | 82,17 | 82,82 | 0,18% | 5.995,00 |
| 24.09.2025 | 82,39 | 83,08 | 82,27 | 82,67 | 0,35% | 8.990,00 |
| 23.09.2025 | 82,63 | 82,91 | 82,27 | 82,37 | -0,34% | 5.407,00 |
| 22.09.2025 | 82,60 | 82,80 | 82,28 | 82,65 | 0,12% | 9.139,00 |
| 19.09.2025 | 82,22 | 82,72 | 81,82 | 82,55 | -0,59% | 5.142,00 |
| 18.09.2025 | 82,58 | 83,29 | 82,37 | 83,04 | 0,84% | 6.612,00 |
| 17.09.2025 | 82,18 | 82,59 | 82,02 | 82,35 | 0,06% | 4.708,00 |
| 16.09.2025 | 83,17 | 83,24 | 82,11 | 82,30 | -0,61% | 4.726,00 |
| 15.09.2025 | 82,34 | 83,05 | 82,34 | 82,80 | 0,06% | 6.852,00 |
| 12.09.2025 | 82,96 | 83,08 | 82,42 | 82,76 | -0,51% | 5.044,00 |
| 11.09.2025 | 82,55 | 83,38 | 82,41 | 83,18 | 0,84% | 5.393,00 |
| 10.09.2025 | 82,34 | 82,85 | 82,12 | 82,49 | 0,52% | 5.566,00 |
| 09.09.2025 | 81,86 | 82,20 | 81,48 | 82,06 | -0,60% | 5.521,00 |
| 08.09.2025 | 81,73 | 82,79 | 81,65 | 82,55 | 1,82% | 6.309,00 |
| 05.09.2025 | 81,17 | 81,62 | 80,72 | 81,08 | 0,05% | 4.032,00 |
| 04.09.2025 | 80,49 | 81,26 | 80,39 | 81,04 | 1,14% | 5.172,00 |
| 03.09.2025 | 79,70 | 80,13 | 79,58 | 80,13 | -0,45% | 9.357,00 |
| 02.09.2025 | 80,49 | 80,73 | 79,76 | 80,49 | -0,21% | 7.726,00 |
| 01.09.2025 | 80,53 | 80,82 | 80,39 | 80,65 | 0,51% | 4.200,00 |
| 29.08.2025 | 81,37 | 81,60 | 80,04 | 80,24 | -1,50% | 7.063,00 |
| 28.08.2025 | 81,72 | 82,08 | 81,25 | 81,46 | 0,48% | 6.292,00 |
| 27.08.2025 | 80,98 | 81,26 | 80,68 | 81,08 | -0,31% | 3.956,00 |
| 26.08.2025 | 81,17 | 81,39 | 80,50 | 81,32 | -0,48% | 5.361,00 |
| 25.08.2025 | 81,72 | 81,82 | 81,38 | 81,72 | -0,21% | 7.800,00 |
| 22.08.2025 | 81,62 | 82,25 | 81,48 | 81,89 | 0,69% | 4.525,00 |
| 21.08.2025 | 81,60 | 81,79 | 80,95 | 81,32 | -0,80% | 3.398,00 |
| 20.08.2025 | 82,22 | 82,46 | 81,66 | 81,98 | -0,55% | 3.680,00 |
| 19.08.2025 | 82,63 | 82,73 | 82,17 | 82,43 | -0,21% | 4.259,00 |
| 18.08.2025 | 82,46 | 82,88 | 82,27 | 82,61 | 0,50% | 6.508,00 |
| 15.08.2025 | 82,21 | 82,59 | 81,89 | 82,20 | 1,29% | 5.446,00 |
| 14.08.2025 | 81,15 | 81,50 | 80,89 | 81,15 | -0,14% | 4.943,00 |
| 13.08.2025 | 81,26 | 81,73 | 80,98 | 81,26 | -0,18% | 3.606,00 |
| 12.08.2025 | 80,72 | 81,61 | 80,47 | 81,41 | 1,24% | 5.412,00 |
| 11.08.2025 | 80,29 | 80,74 | 80,17 | 80,42 | 0,19% | 7.581,00 |
| 08.08.2025 | 79,57 | 80,45 | 79,46 | 80,27 | 1,72% | 5.482,00 |
| 07.08.2025 | 78,44 | 79,33 | 78,40 | 78,91 | 0,84% | 5.219,00 |
| 06.08.2025 | 78,51 | 78,64 | 77,97 | 78,25 | 0,61% | 3.783,00 |
| 05.08.2025 | 78,16 | 78,35 | 77,58 | 77,78 | -0,43% | 4.376,00 |
| 04.08.2025 | 77,05 | 78,15 | 76,97 | 78,12 | 1,59% | 9.669,00 |
| 01.08.2025 | 77,76 | 77,87 | 76,13 | 76,89 | -0,70% | 7.679,00 |
| 31.07.2025 | 78,47 | 78,62 | 77,02 | 77,43 | -0,31% | 7.334,00 |
| 30.07.2025 | 77,51 | 77,80 | 77,38 | 77,68 | 1,29% | 5.332,00 |
| 29.07.2025 | 76,93 | 77,26 | 76,62 | 76,69 | -0,25% | 5.903,00 |
| 28.07.2025 | 76,90 | 77,03 | 76,59 | 76,88 | -0,56% | 6.653,00 |
| 25.07.2025 | 77,89 | 77,96 | 77,17 | 77,31 | -1,00% | 3.591,00 |
| 24.07.2025 | 78,87 | 78,97 | 78,08 | 78,09 | 0,30% | 5.816,00 |
| 23.07.2025 | 77,27 | 78,18 | 76,92 | 77,85 | 4,53% | 4.890,00 |
| 22.07.2025 | 74,32 | 74,93 | 74,22 | 74,48 | -0,02% | 4.158,00 |
| 21.07.2025 | 74,33 | 74,80 | 74,28 | 74,50 | 0,57% | 7.322,00 |
| 18.07.2025 | 74,31 | 74,40 | 73,92 | 74,07 | -1,00% | 5.542,00 |
| 17.07.2025 | 74,54 | 75,06 | 74,48 | 74,83 | 0,87% | 5.095,00 |
| 16.07.2025 | 74,02 | 74,27 | 73,41 | 74,18 | 0,13% | 6.995,00 |
| 15.07.2025 | 74,14 | 74,36 | 73,97 | 74,08 | -0,45% | 10.684,00 |
| 14.07.2025 | 74,45 | 74,55 | 74,03 | 74,42 | 0,27% | 6.760,00 |
| 11.07.2025 | 74,56 | 74,64 | 73,98 | 74,22 | -0,73% | 6.038,00 |
| 10.07.2025 | 74,14 | 74,89 | 74,05 | 74,76 | -0,29% | 5.342,00 |
| 09.07.2025 | 74,52 | 75,04 | 74,32 | 74,98 | 0,20% | 6.122,00 |
| 08.07.2025 | 74,73 | 75,00 | 74,57 | 74,83 | 0,44% | 5.223,00 |
| 07.07.2025 | 74,84 | 75,25 | 74,34 | 74,50 | -1,28% | 5.541,00 |
| 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 |