71,351€
2,35%
Echtzeitkurs Xtrackers MSCI Japan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Japan UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 70,45 | 72,02 | 70,25 | 71,38 | 2,39% | 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 |
| 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 |