73,251€
0,60%
Echtzeitkurs Xtrackers MSCI Japan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Japan UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 73,31 | 73,58 | 73,10 | 73,27 | 0,63% | 1.556,00 |
| 16.05.2024 | 73,66 | 73,81 | 72,79 | 72,81 | -0,88% | 2.434,00 |
| 15.05.2024 | 72,68 | 73,54 | 72,51 | 73,46 | 0,62% | 3.551,00 |
| 14.05.2024 | 72,68 | 73,09 | 72,55 | 73,01 | 0,48% | 2.389,00 |
| 13.05.2024 | 72,84 | 72,96 | 72,45 | 72,66 | -0,56% | 2.821,00 |
| 10.05.2024 | 73,49 | 73,49 | 72,81 | 73,06 | -0,44% | 4.560,00 |
| 09.05.2024 | 73,11 | 73,40 | 72,45 | 73,39 | 0,03% | 2.882,00 |
| 08.05.2024 | 73,29 | 73,47 | 72,91 | 73,37 | -1,15% | 1.856,00 |
| 07.05.2024 | 74,53 | 75,13 | 74,01 | 74,22 | -0,94% | 4.442,00 |
| 06.05.2024 | 74,55 | 74,92 | 74,40 | 74,92 | 0,53% | 886,00 |
| 03.05.2024 | 73,93 | 74,58 | 73,58 | 74,53 | 0,83% | 1.813,00 |
| 02.05.2024 | 73,08 | 74,39 | 72,52 | 73,92 | 1,17% | 2.202,00 |
| 30.04.2024 | 73,64 | 74,04 | 73,00 | 73,06 | -0,15% | 2.301,00 |
| 29.04.2024 | 73,48 | 73,90 | 72,84 | 73,17 | 0,68% | 2.606,00 |
| 26.04.2024 | 72,42 | 72,82 | 71,94 | 72,68 | 1,00% | 3.154,00 |
| 25.04.2024 | 72,03 | 72,29 | 71,30 | 71,96 | -1,68% | 2.473,00 |
| 24.04.2024 | 73,57 | 73,75 | 72,93 | 73,19 | 0,58% | 1.763,00 |
| 23.04.2024 | 72,82 | 73,09 | 72,47 | 72,77 | -0,47% | 3.313,00 |
| 22.04.2024 | 72,46 | 73,32 | 72,27 | 73,12 | 1,39% | 2.570,00 |
| 19.04.2024 | 72,09 | 72,53 | 71,56 | 72,12 | -0,92% | 2.132,00 |
| 18.04.2024 | 73,22 | 73,33 | 72,46 | 72,79 | -0,09% | 5.132,00 |
| 17.04.2024 | 73,13 | 73,42 | 72,67 | 72,85 | -1,37% | 3.794,00 |
| 16.04.2024 | 73,93 | 75,06 | 73,76 | 73,86 | -1,26% | 4.256,00 |
| 15.04.2024 | 75,60 | 75,94 | 74,66 | 74,80 | -0,45% | 3.269,00 |
| 12.04.2024 | 75,81 | 76,08 | 75,02 | 75,14 | -0,48% | 13.000,00 |
| 11.04.2024 | 75,37 | 75,70 | 74,88 | 75,50 | 1,00% | 1.694,00 |
| 10.04.2024 | 75,16 | 75,45 | 74,40 | 74,75 | -0,57% | 1.532,00 |
| 09.04.2024 | 75,36 | 75,58 | 74,87 | 75,18 | 0,35% | 2.593,00 |
| 08.04.2024 | 74,85 | 75,26 | 74,81 | 74,92 | 0,37% | 3.284,00 |
| 05.04.2024 | 74,54 | 74,86 | 74,13 | 74,64 | 0,30% | 2.434,00 |
| 04.04.2024 | 75,23 | 75,50 | 74,39 | 74,42 | -1,01% | 14.130,00 |
| 03.04.2024 | 74,94 | 75,54 | 74,91 | 75,18 | 0,03% | 6.697,00 |
| 02.04.2024 | 76,39 | 76,60 | 74,46 | 75,16 | -1,78% | 8.881,00 |
| 28.03.2024 | 75,87 | 76,66 | 75,76 | 76,52 | 0,02% | 7.283,00 |
| 27.03.2024 | 76,15 | 76,69 | 76,00 | 76,51 | 0,37% | 3.477,00 |
| 26.03.2024 | 76,10 | 76,57 | 75,98 | 76,22 | 0,44% | 1.427,00 |
| 25.03.2024 | 76,19 | 76,19 | 75,72 | 75,89 | -1,29% | 3.837,00 |
| 22.03.2024 | 77,20 | 77,29 | 76,76 | 76,89 | 0,63% | 1.665,00 |
| 21.03.2024 | 76,13 | 76,65 | 75,93 | 76,40 | 0,60% | 1.722,00 |
| 20.03.2024 | 75,74 | 76,11 | 75,55 | 75,95 | 0,31% | 3.006,00 |
| 19.03.2024 | 75,24 | 75,83 | 75,09 | 75,71 | 0,76% | 5.255,00 |
| 18.03.2024 | 74,98 | 76,71 | 74,75 | 75,14 | 1,46% | 4.123,00 |
| 15.03.2024 | 73,92 | 74,20 | 73,57 | 74,06 | 0,70% | 2.082,00 |
| 14.03.2024 | 73,89 | 73,95 | 73,08 | 73,54 | 0,31% | 2.699,00 |
| 13.03.2024 | 73,34 | 73,50 | 73,07 | 73,32 | -1,22% | 4.086,00 |
| 12.03.2024 | 73,67 | 74,29 | 73,30 | 74,22 | 0,67% | 4.156,00 |
| 11.03.2024 | 74,73 | 74,75 | 73,47 | 73,73 | -1,91% | 4.044,00 |
| 08.03.2024 | 75,37 | 75,97 | 75,02 | 75,16 | -0,28% | 2.557,00 |
| 07.03.2024 | 74,63 | 75,88 | 74,51 | 75,38 | -0,39% | 3.464,00 |
| 06.03.2024 | 75,35 | 76,11 | 75,24 | 75,68 | 1,18% | 2.895,00 |
| 05.03.2024 | 74,39 | 75,44 | 74,38 | 74,79 | 0,45% | 2.916,00 |
| 04.03.2024 | 74,85 | 74,94 | 74,35 | 74,46 | -0,95% | 4.166,00 |
| 01.03.2024 | 75,07 | 75,37 | 74,60 | 75,17 | 1,45% | 4.221,00 |
| 29.02.2024 | 74,13 | 74,23 | 73,44 | 74,10 | 1,13% | 3.648,00 |
| 28.02.2024 | 73,58 | 73,68 | 73,23 | 73,27 | -0,62% | 2.995,00 |
| 27.02.2024 | 73,55 | 73,95 | 73,36 | 73,73 | 0,27% | 3.074,00 |
| 26.02.2024 | 73,29 | 73,90 | 73,24 | 73,53 | -0,35% | 7.597,00 |
| 23.02.2024 | 73,69 | 73,99 | 73,33 | 73,78 | 0,01% | 4.510,00 |
| 22.02.2024 | 73,36 | 73,85 | 73,02 | 73,77 | 1,57% | 2.552,00 |
| 21.02.2024 | 72,73 | 72,92 | 72,30 | 72,64 | -0,14% | 2.449,00 |
| 20.02.2024 | 73,16 | 73,40 | 72,36 | 72,74 | -0,86% | 2.532,00 |
| 19.02.2024 | 72,85 | 73,55 | 72,75 | 73,37 | 1,26% | 2.691,00 |
| 16.02.2024 | 72,88 | 73,28 | 72,44 | 72,46 | -0,60% | 5.140,00 |
| 15.02.2024 | 72,71 | 72,96 | 72,12 | 72,89 | 0,65% | 2.208,00 |
| 14.02.2024 | 72,27 | 72,50 | 71,89 | 72,42 | 0,44% | 9.025,00 |
| 13.02.2024 | 73,39 | 73,39 | 71,82 | 72,11 | 0,25% | 3.294,00 |
| 12.02.2024 | 71,63 | 72,16 | 71,50 | 71,93 | 0,62% | 8.743,00 |
| 09.02.2024 | 70,94 | 71,78 | 70,81 | 71,48 | 0,41% | 5.402,00 |
| 08.02.2024 | 72,41 | 72,46 | 70,91 | 71,19 | -0,39% | 2.153,00 |
| 07.02.2024 | 71,15 | 71,60 | 71,12 | 71,47 | 0,61% | 1.562,00 |
| 06.02.2024 | 71,13 | 71,22 | 70,69 | 71,04 | -0,81% | 3.941,00 |
| 05.02.2024 | 71,27 | 71,82 | 71,10 | 71,62 | 0,45% | 8.592,00 |
| 02.02.2024 | 71,11 | 71,35 | 70,45 | 71,30 | 0,14% | 1.156,00 |
| 01.02.2024 | 71,11 | 71,56 | 70,72 | 71,20 | 0,47% | 2.717,00 |
| 31.01.2024 | 71,03 | 71,47 | 70,80 | 70,86 | 0,86% | 2.043,00 |
| 30.01.2024 | 70,72 | 70,79 | 70,21 | 70,26 | -0,82% | 1.672,00 |
| 29.01.2024 | 69,97 | 70,92 | 69,97 | 70,84 | 1,73% | 4.023,00 |
| 26.01.2024 | 69,68 | 70,00 | 69,52 | 69,64 | -0,89% | 1.403,00 |
| 25.01.2024 | 70,21 | 70,56 | 69,99 | 70,26 | -0,16% | 2.356,00 |
| 24.01.2024 | 70,24 | 70,69 | 70,14 | 70,37 | -0,22% | 2.187,00 |
| 23.01.2024 | 70,47 | 70,62 | 69,92 | 70,53 | -0,39% | 3.694,00 |
| 22.01.2024 | 70,56 | 70,99 | 70,48 | 70,80 | 1,12% | 5.708,00 |
| 19.01.2024 | 69,60 | 70,08 | 69,42 | 70,02 | -0,05% | 3.148,00 |
| 18.01.2024 | 69,51 | 70,07 | 69,19 | 70,06 | 1,10% | 1.030,00 |
| 17.01.2024 | 69,30 | 69,70 | 69,00 | 69,29 | -1,20% | 1.991,00 |
| 16.01.2024 | 70,28 | 70,76 | 69,92 | 70,14 | -1,35% | 2.319,00 |
| 15.01.2024 | 70,90 | 71,20 | 70,54 | 71,10 | 1,42% | 6.090,00 |
| 12.01.2024 | 70,36 | 70,36 | 69,63 | 70,11 | 0,87% | 2.517,00 |
| 11.01.2024 | 69,65 | 69,76 | 68,95 | 69,50 | 0,87% | 4.482,00 |
| 10.01.2024 | 68,68 | 69,07 | 68,59 | 68,90 | 1,56% | 1.832,00 |
| 09.01.2024 | 67,96 | 68,00 | 67,59 | 67,84 | -0,29% | 1.070,00 |
| 08.01.2024 | 67,18 | 68,14 | 67,05 | 68,04 | 1,30% | 1.391,00 |
| 05.01.2024 | 66,49 | 67,61 | 66,49 | 67,16 | 0,94% | 1.282,00 |
| 04.01.2024 | 67,01 | 67,80 | 66,48 | 66,53 | -0,54% | 2.652,00 |
| 03.01.2024 | 67,17 | 67,53 | 66,76 | 66,90 | 0,06% | 2.615,00 |
| 02.01.2024 | 67,14 | 67,60 | 66,76 | 66,86 | -0,61% | 3.193,00 |
| 29.12.2023 | 66,92 | 67,30 | 66,88 | 67,27 | 0,51% | 749,00 |
| 28.12.2023 | 66,73 | 67,06 | 66,49 | 66,93 | 0,84% | 4.960,00 |
| 27.12.2023 | 66,35 | 66,70 | 66,02 | 66,37 | -0,11% | 3.611,00 |
| 22.12.2023 | 66,02 | 66,68 | 65,98 | 66,44 | 0,01% | 1.680,00 |