75,428€
-0,69%
Echtzeitkurs Xtrackers MSCI Japan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Japan UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 75,62 | 76,45 | 75,23 | 76,43 | 1,75% | 5.741,00 |
| 03.10.2024 | 75,09 | 75,34 | 74,38 | 75,12 | -0,20% | 889,00 |
| 02.10.2024 | 75,37 | 75,50 | 74,80 | 75,27 | -0,34% | 2.491,00 |
| 01.10.2024 | 75,75 | 76,33 | 75,18 | 75,52 | 0,70% | 2.836,00 |
| 30.09.2024 | 75,57 | 75,76 | 74,63 | 75,00 | 0,93% | 4.486,00 |
| 27.09.2024 | 76,79 | 76,99 | 74,04 | 74,31 | -2,92% | 3.857,00 |
| 26.09.2024 | 75,51 | 76,79 | 75,51 | 76,54 | 2,76% | 2.639,00 |
| 25.09.2024 | 74,18 | 74,64 | 73,98 | 74,49 | 0,03% | 2.883,00 |
| 24.09.2024 | 74,47 | 74,77 | 74,27 | 74,47 | -1,25% | 3.261,00 |
| 23.09.2024 | 74,70 | 75,63 | 74,70 | 75,41 | 1,12% | 6.158,00 |
| 20.09.2024 | 74,55 | 75,15 | 74,23 | 74,58 | -0,03% | 4.535,00 |
| 19.09.2024 | 73,81 | 74,78 | 73,45 | 74,60 | 2,13% | 2.958,00 |
| 18.09.2024 | 72,74 | 73,43 | 72,62 | 73,04 | -0,17% | 1.659,00 |
| 17.09.2024 | 74,62 | 74,72 | 72,96 | 73,16 | -0,82% | 2.786,00 |
| 16.09.2024 | 73,72 | 74,05 | 73,52 | 73,77 | 0,09% | 3.212,00 |
| 13.09.2024 | 73,71 | 74,00 | 73,43 | 73,70 | -0,57% | 1.663,00 |
| 12.09.2024 | 73,91 | 74,18 | 73,29 | 74,13 | 0,37% | 2.383,00 |
| 11.09.2024 | 72,40 | 73,87 | 72,27 | 73,85 | 0,94% | 4.117,00 |
| 10.09.2024 | 73,09 | 73,29 | 72,43 | 73,16 | -0,42% | 2.371,00 |
| 09.09.2024 | 72,91 | 73,81 | 72,88 | 73,47 | 2,61% | 2.811,00 |
| 06.09.2024 | 73,82 | 74,41 | 71,44 | 71,60 | -3,84% | 3.737,00 |
| 05.09.2024 | 74,09 | 74,60 | 73,64 | 74,46 | 0,65% | 4.605,00 |
| 04.09.2024 | 73,72 | 74,33 | 73,60 | 73,98 | -1,18% | 2.200,00 |
| 03.09.2024 | 76,26 | 76,44 | 74,61 | 74,87 | -0,96% | 3.848,00 |
| 02.09.2024 | 75,85 | 76,00 | 75,41 | 75,60 | -0,67% | 3.604,00 |
| 30.08.2024 | 76,32 | 76,64 | 75,75 | 76,11 | 1,04% | 3.654,00 |
| 29.08.2024 | 75,45 | 76,20 | 75,21 | 75,33 | 0,39% | 1.910,00 |
| 28.08.2024 | 75,29 | 75,81 | 74,77 | 75,03 | 0,17% | 3.074,00 |
| 27.08.2024 | 74,74 | 75,17 | 74,46 | 74,90 | 0,77% | 1.665,00 |
| 26.08.2024 | 74,50 | 74,89 | 74,07 | 74,33 | -1,04% | 4.638,00 |
| 23.08.2024 | 74,77 | 75,25 | 74,47 | 75,11 | 1,61% | 2.049,00 |
| 22.08.2024 | 74,47 | 74,88 | 73,84 | 73,92 | -0,35% | 1.448,00 |
| 21.08.2024 | 74,17 | 74,67 | 73,91 | 74,18 | 0,96% | 2.157,00 |
| 20.08.2024 | 74,03 | 74,15 | 73,46 | 73,48 | -0,77% | 3.740,00 |
| 19.08.2024 | 74,20 | 74,30 | 73,64 | 74,05 | 0,77% | 4.345,00 |
| 16.08.2024 | 74,09 | 74,15 | 73,12 | 73,48 | 0,14% | 3.920,00 |
| 15.08.2024 | 72,39 | 73,59 | 71,93 | 73,38 | 2,20% | 4.549,00 |
| 14.08.2024 | 72,10 | 72,22 | 71,00 | 71,80 | -0,13% | 1.578,00 |
| 13.08.2024 | 71,23 | 72,12 | 70,72 | 71,89 | 2,19% | 2.203,00 |
| 12.08.2024 | 69,90 | 70,51 | 69,75 | 70,35 | 0,58% | 3.737,00 |
| 09.08.2024 | 69,82 | 70,17 | 69,07 | 69,94 | -0,20% | 2.935,00 |
| 08.08.2024 | 69,45 | 70,46 | 68,28 | 70,08 | 2,15% | 3.040,00 |
| 07.08.2024 | 70,28 | 70,51 | 68,59 | 68,60 | 1,60% | 6.970,00 |
| 06.08.2024 | 67,89 | 68,30 | 64,97 | 67,53 | 1,39% | 24.938,00 |
| 05.08.2024 | 63,50 | 68,19 | 63,38 | 66,60 | -4,00% | 22.378,00 |