102,710€
1,39%
Echtzeitkurs Xtrackers MSCI Japan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Japan UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 101,61 | 102,95 | 100,90 | 102,63 | 1,31% | 7.269,00 |
| 08.07.2026 | 101,79 | 102,11 | 99,22 | 101,30 | -0,91% | 4.536,00 |
| 07.07.2026 | 103,63 | 103,66 | 102,00 | 102,23 | -2,15% | 7.371,00 |
| 06.07.2026 | 103,65 | 104,73 | 102,91 | 104,48 | 0,99% | 12.576,00 |
| 03.07.2026 | 103,14 | 103,91 | 103,07 | 103,45 | 1,27% | 6.494,00 |
| 02.07.2026 | 102,64 | 103,90 | 101,45 | 102,15 | -0,71% | 6.014,00 |
| 01.07.2026 | 102,29 | 103,94 | 101,93 | 102,89 | 0,49% | 7.532,00 |
| 30.06.2026 | 102,29 | 102,85 | 101,30 | 102,39 | 0,33% | 5.672,00 |
| 29.06.2026 | 101,82 | 102,51 | 100,93 | 102,06 | -0,34% | 4.785,00 |
| 26.06.2026 | 102,02 | 102,87 | 101,36 | 102,40 | -0,53% | 5.103,00 |
| 25.06.2026 | 103,77 | 104,61 | 102,76 | 102,95 | 0,45% | 8.224,00 |
| 24.06.2026 | 102,34 | 103,12 | 101,91 | 102,49 | 0,21% | 4.327,00 |
| 23.06.2026 | 103,77 | 104,63 | 101,55 | 102,28 | -3,98% | 10.751,00 |
| 22.06.2026 | 105,36 | 107,06 | 104,96 | 106,52 | 1,72% | 6.673,00 |
| 19.06.2026 | 104,11 | 105,38 | 103,81 | 104,72 | -0,64% | 6.532,00 |
| 18.06.2026 | 104,43 | 105,84 | 103,95 | 105,39 | 2,11% | 10.766,00 |
| 17.06.2026 | 102,15 | 103,84 | 101,99 | 103,21 | 1,36% | 4.975,00 |
| 16.06.2026 | 101,69 | 102,62 | 101,40 | 101,83 | 0,11% | 5.897,00 |
| 15.06.2026 | 101,64 | 102,20 | 100,87 | 101,72 | 1,76% | 9.913,00 |
| 12.06.2026 | 98,79 | 100,32 | 98,28 | 99,96 | 0,88% | 7.030,00 |
| 11.06.2026 | 96,90 | 99,16 | 96,69 | 99,09 | 2,47% | 4.952,00 |
| 10.06.2026 | 97,34 | 97,81 | 96,18 | 96,70 | -1,72% | 4.720,00 |
| 09.06.2026 | 99,09 | 99,96 | 97,35 | 98,39 | -1,11% | 7.408,00 |
| 08.06.2026 | 97,56 | 99,87 | 97,07 | 99,50 | 0,91% | 6.036,00 |
| 05.06.2026 | 100,23 | 100,72 | 98,36 | 98,61 | -2,41% | 5.640,00 |
| 04.06.2026 | 100,56 | 101,19 | 100,07 | 101,04 | -0,11% | 614,00 |
| 03.06.2026 | 101,77 | 102,00 | 100,63 | 101,15 | 0,93% | 5.706,00 |
| 02.06.2026 | 99,30 | 100,40 | 99,09 | 100,22 | 0,67% | 4.891,00 |
| 01.06.2026 | 99,52 | 100,01 | 98,77 | 99,56 | 0,01% | 4.768,00 |
| 29.05.2026 | 100,52 | 101,06 | 99,20 | 99,55 | 0,29% | 8.735,00 |
| 28.05.2026 | 98,66 | 99,61 | 98,21 | 99,26 | 0,27% | 2.855,00 |
| 27.05.2026 | 99,24 | 99,44 | 98,49 | 99,00 | -0,52% | 5.006,00 |
| 26.05.2026 | 99,73 | 99,97 | 99,15 | 99,51 | -0,24% | 6.904,00 |
| 25.05.2026 | 99,54 | 100,08 | 99,15 | 99,75 | 1,30% | 2.161,00 |
| 22.05.2026 | 98,50 | 98,85 | 97,84 | 98,47 | 0,55% | 4.607,00 |
| 21.05.2026 | 97,57 | 98,31 | 96,74 | 97,93 | 0,18% | 14.107,00 |
| 20.05.2026 | 95,76 | 97,88 | 95,54 | 97,76 | 0,71% | 13.872,00 |
| 19.05.2026 | 97,23 | 97,81 | 96,53 | 97,07 | -0,31% | 21.701,00 |
| 18.05.2026 | 96,80 | 97,76 | 96,08 | 97,37 | -0,50% | 8.079,00 |
| 15.05.2026 | 96,83 | 98,23 | 96,44 | 97,86 | -0,70% | 34.029,00 |
| 14.05.2026 | 97,92 | 98,77 | 97,55 | 98,55 | -0,80% | 528,00 |
| 13.05.2026 | 98,89 | 99,49 | 98,52 | 99,35 | 1,40% | 5.624,00 |
| 12.05.2026 | 97,87 | 98,29 | 97,26 | 97,98 | 0,31% | 11.635,00 |
| 11.05.2026 | 97,53 | 98,16 | 97,06 | 97,68 | 0,09% | 6.560,00 |
| 08.05.2026 | 97,29 | 97,90 | 96,99 | 97,59 | 0,69% | 20.363,00 |
| 07.05.2026 | 98,49 | 98,85 | 96,42 | 96,92 | -0,37% | 5.579,00 |
| 06.05.2026 | 96,47 | 97,81 | 96,16 | 97,28 | 2,17% | 4.721,00 |
| 05.05.2026 | 94,09 | 95,30 | 93,78 | 95,21 | 1,29% | 3.722,00 |
| 04.05.2026 | 95,07 | 95,20 | 93,32 | 94,00 | -0,90% | 6.430,00 |
| 30.04.2026 | 92,72 | 94,98 | 92,54 | 94,86 | 2,24% | 5.828,00 |
| 29.04.2026 | 93,46 | 93,61 | 92,42 | 92,78 | -0,56% | 4.398,00 |
| 28.04.2026 | 94,16 | 94,69 | 93,09 | 93,30 | 0,17% | 3.913,00 |
| 27.04.2026 | 93,50 | 93,80 | 93,00 | 93,14 | 0,34% | 4.446,00 |
| 24.04.2026 | 93,24 | 93,95 | 92,22 | 92,83 | -0,11% | 3.562,00 |
| 23.04.2026 | 93,07 | 93,54 | 92,01 | 92,93 | -0,61% | 6.125,00 |
| 22.04.2026 | 93,48 | 94,60 | 92,99 | 93,50 | 0,91% | 5.851,00 |
| 21.04.2026 | 94,04 | 94,26 | 92,53 | 92,65 | -1,94% | 4.603,00 |
| 20.04.2026 | 94,25 | 94,78 | 93,91 | 94,49 | -1,15% | 6.132,00 |
| 17.04.2026 | 93,62 | 96,02 | 93,14 | 95,59 | 1,03% | 10.272,00 |
| 16.04.2026 | 94,68 | 95,04 | 94,35 | 94,62 | 0,50% | 4.911,00 |
| 15.04.2026 | 93,76 | 94,31 | 93,29 | 94,15 | -0,48% | 7.183,00 |
| 14.04.2026 | 93,21 | 94,71 | 92,90 | 94,60 | 1,10% | 4.512,00 |
| 13.04.2026 | 92,35 | 93,80 | 92,19 | 93,57 | -0,11% | 8.082,00 |
| 10.04.2026 | 93,29 | 93,94 | 92,84 | 93,67 | -0,37% | 9.546,00 |
| 09.04.2026 | 93,72 | 94,58 | 92,82 | 94,02 | -1,47% | 14.394,00 |
| 08.04.2026 | 97,00 | 97,00 | 93,00 | 95,42 | 4,25% | 13.526,00 |
| 07.04.2026 | 91,75 | 92,63 | 90,23 | 91,53 | -0,64% | 29.503,00 |
| 02.04.2026 | 91,36 | 92,62 | 90,50 | 92,12 | -1,10% | 21.770,00 |
| 01.04.2026 | 92,21 | 93,86 | 91,37 | 93,15 | 2,46% | 6.787,00 |
| 31.03.2026 | 89,33 | 90,91 | 88,20 | 90,91 | 2,38% | 4.033,00 |
| 30.03.2026 | 88,95 | 90,56 | 88,20 | 88,79 | 1,09% | 8.700,00 |
| 27.03.2026 | 90,75 | 91,10 | 87,76 | 87,84 | -2,32% | 4.930,00 |
| 26.03.2026 | 90,65 | 91,10 | 89,49 | 89,93 | -1,56% | 3.847,00 |
| 25.03.2026 | 90,80 | 92,12 | 90,32 | 91,35 | 0,83% | 3.266,00 |
| 24.03.2026 | 89,64 | 90,82 | 89,08 | 90,60 | 0,95% | 5.635,00 |
| 23.03.2026 | 86,31 | 91,22 | 85,69 | 89,74 | 2,66% | 10.082,00 |
| 20.03.2026 | 90,82 | 91,25 | 87,33 | 87,42 | -3,57% | 6.856,00 |
| 19.03.2026 | 90,47 | 90,83 | 89,20 | 90,66 | -0,67% | 7.403,00 |
| 18.03.2026 | 93,25 | 93,49 | 91,12 | 91,27 | -0,90% | 5.162,00 |
| 17.03.2026 | 91,17 | 92,56 | 90,90 | 92,09 | -0,06% | 6.821,00 |
| 16.03.2026 | 91,47 | 92,37 | 90,60 | 92,15 | 1,29% | 10.473,00 |
| 13.03.2026 | 90,91 | 92,12 | 89,96 | 90,97 | -0,20% | 12.578,00 |
| 12.03.2026 | 91,70 | 92,23 | 90,74 | 91,15 | -1,20% | 15.110,00 |
| 11.03.2026 | 92,46 | 93,20 | 91,49 | 92,25 | -0,69% | 10.348,00 |
| 10.03.2026 | 92,24 | 94,30 | 91,67 | 92,90 | 1,17% | 11.800,00 |
| 09.03.2026 | 89,49 | 92,12 | 88,21 | 91,82 | 0,97% | 16.311,00 |
| 06.03.2026 | 93,27 | 93,70 | 90,45 | 90,94 | -1,28% | 16.417,00 |
| 05.03.2026 | 93,61 | 94,51 | 91,43 | 92,12 | -2,95% | 47.156,00 |
| 04.03.2026 | 91,55 | 95,08 | 91,08 | 94,92 | 2,10% | 8.133,00 |
| 03.03.2026 | 93,41 | 94,60 | 90,23 | 92,97 | -3,26% | 10.068,00 |
| 02.03.2026 | 97,85 | 97,85 | 94,89 | 96,09 | -1,35% | 8.732,00 |
| 27.02.2026 | 98,94 | 99,17 | 97,24 | 97,41 | -0,33% | 5.458,00 |
| 26.02.2026 | 96,75 | 98,03 | 96,27 | 97,73 | -0,02% | 6.286,00 |
| 25.02.2026 | 96,56 | 97,86 | 96,38 | 97,74 | 1,20% | 7.339,00 |
| 24.02.2026 | 96,42 | 96,98 | 95,19 | 96,58 | 0,02% | 15.915,00 |
| 23.02.2026 | 95,82 | 97,38 | 95,68 | 96,56 | -0,21% | 8.309,00 |
| 20.02.2026 | 96,28 | 96,92 | 95,66 | 96,76 | 0,37% | 17.769,00 |
| 19.02.2026 | 97,11 | 97,46 | 96,10 | 96,41 | -0,30% | 15.610,00 |
| 18.02.2026 | 96,63 | 97,09 | 96,39 | 96,70 | 0,15% | 12.058,00 |
| 17.02.2026 | 95,90 | 96,84 | 95,72 | 96,55 | 0,43% | 9.171,00 |