95,627€
1,04%
Echtzeitkurs Xtrackers MSCI Japan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Japan UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 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 |
| 16.02.2026 | 96,39 | 97,21 | 95,90 | 96,14 | -2,24% | 17.289,00 |
| 13.02.2026 | 97,31 | 98,55 | 97,06 | 98,34 | 0,12% | 10.908,00 |
| 12.02.2026 | 98,25 | 98,75 | 97,88 | 98,23 | -0,30% | 27.280,00 |
| 11.02.2026 | 98,12 | 98,98 | 97,74 | 98,53 | 0,83% | 11.775,00 |
| 10.02.2026 | 96,72 | 98,01 | 96,49 | 97,71 | 2,19% | 16.964,00 |
| 09.02.2026 | 93,82 | 95,80 | 93,63 | 95,61 | 1,58% | 27.054,00 |
| 06.02.2026 | 92,47 | 94,27 | 91,87 | 94,13 | 3,25% | 17.804,00 |
| 05.02.2026 | 91,45 | 91,87 | 90,54 | 91,17 | -1,29% | 17.718,00 |
| 04.02.2026 | 91,60 | 93,31 | 91,48 | 92,36 | 0,93% | 4.359,00 |
| 03.02.2026 | 91,76 | 92,07 | 90,71 | 91,51 | 0,80% | 9.519,00 |
| 02.02.2026 | 89,10 | 90,97 | 88,91 | 90,78 | 0,61% | 8.447,00 |
| 30.01.2026 | 89,92 | 90,39 | 89,47 | 90,23 | 0,66% | 6.777,00 |
| 29.01.2026 | 89,44 | 90,06 | 88,72 | 89,64 | 0,78% | 18.205,00 |
| 28.01.2026 | 89,18 | 89,54 | 88,20 | 88,95 | -0,48% | 5.938,00 |
| 27.01.2026 | 89,56 | 89,91 | 88,98 | 89,38 | 0,56% | 5.248,00 |
| 26.01.2026 | 89,80 | 89,97 | 88,73 | 88,88 | -0,48% | 10.648,00 |
| 23.01.2026 | 89,65 | 90,22 | 89,07 | 89,31 | -0,84% | 8.565,00 |
| 22.01.2026 | 89,84 | 90,38 | 89,56 | 90,07 | -0,36% | 9.215,00 |
| 21.01.2026 | 89,54 | 90,76 | 89,13 | 90,40 | 1,51% | 7.806,00 |
| 20.01.2026 | 90,29 | 90,43 | 88,90 | 89,05 | -2,71% | 14.050,00 |
| 19.01.2026 | 92,10 | 92,67 | 91,33 | 91,53 | -0,33% | 8.661,00 |
| 16.01.2026 | 92,07 | 92,50 | 91,67 | 91,83 | 0,05% | 7.780,00 |
| 15.01.2026 | 92,27 | 92,58 | 91,63 | 91,79 | 0,98% | 6.862,00 |
| 14.01.2026 | 91,07 | 91,39 | 90,55 | 90,90 | 0,59% | 8.620,00 |
| 13.01.2026 | 89,97 | 90,78 | 89,39 | 90,36 | -0,63% | 8.313,00 |
| 12.01.2026 | 90,28 | 91,18 | 90,05 | 90,94 | 0,48% | 10.717,00 |
| 09.01.2026 | 88,53 | 90,96 | 88,25 | 90,50 | 2,15% | 7.140,00 |
| 08.01.2026 | 87,75 | 88,82 | 87,38 | 88,60 | 0,20% | 6.778,00 |
| 07.01.2026 | 88,64 | 88,83 | 88,16 | 88,42 | -0,11% | 9.969,00 |
| 06.01.2026 | 89,33 | 89,43 | 88,26 | 88,51 | 0,27% | 9.356,00 |
| 05.01.2026 | 87,12 | 88,54 | 86,67 | 88,27 | 2,14% | 12.923,00 |
| 02.01.2026 | 86,47 | 86,89 | 85,74 | 86,42 | 0,36% | 11.500,00 |
| 30.12.2025 | 85,60 | 86,35 | 85,60 | 86,11 | 0,33% | 3.863,00 |
| 29.12.2025 | 85,77 | 86,43 | 85,39 | 85,83 | -0,13% | 11.259,00 |
| 23.12.2025 | 85,88 | 86,29 | 85,62 | 85,95 | 0,90% | 11.051,00 |
| 22.12.2025 | 85,13 | 85,40 | 84,84 | 85,18 | -0,54% | 6.315,00 |
| 19.12.2025 | 85,28 | 85,93 | 85,12 | 85,64 | 0,49% | 7.072,00 |
| 18.12.2025 | 84,68 | 85,48 | 84,53 | 85,22 | 0,53% | 8.459,00 |
| 17.12.2025 | 85,78 | 86,01 | 84,61 | 84,77 | -1,15% | 4.868,00 |
| 16.12.2025 | 85,64 | 85,97 | 85,44 | 85,76 | -1,19% | 6.649,00 |
| 15.12.2025 | 87,05 | 87,30 | 86,64 | 86,79 | 1,01% | 8.098,00 |
| 12.12.2025 | 86,46 | 86,68 | 85,59 | 85,92 | -0,24% | 5.565,00 |
| 11.12.2025 | 85,29 | 86,24 | 85,03 | 86,12 | -0,14% | 7.401,00 |
| 10.12.2025 | 85,96 | 86,29 | 85,60 | 86,24 | 0,23% | 4.329,00 |
| 09.12.2025 | 86,19 | 86,62 | 85,93 | 86,05 | 0,26% | 4.553,00 |
| 08.12.2025 | 86,29 | 86,45 | 85,60 | 85,83 | -0,55% | 10.185,00 |
| 05.12.2025 | 86,13 | 86,51 | 85,96 | 86,30 | 0,11% | 5.725,00 |
| 04.12.2025 | 86,85 | 87,03 | 86,02 | 86,20 | 1,43% | 6.326,00 |
| 03.12.2025 | 84,80 | 85,15 | 84,44 | 84,99 | -0,19% | 5.089,00 |
| 02.12.2025 | 85,19 | 85,84 | 84,74 | 85,15 | -0,26% | 5.729,00 |
| 01.12.2025 | 85,21 | 85,71 | 84,78 | 85,37 | -0,59% | 10.080,00 |
| 28.11.2025 | 85,90 | 86,46 | 85,54 | 85,87 | 0,31% | 5.864,00 |
| 27.11.2025 | 85,82 | 86,17 | 85,42 | 85,61 | -0,68% | 6.953,00 |
| 26.11.2025 | 85,82 | 86,41 | 85,31 | 86,19 | 1,39% | 5.733,00 |
| 25.11.2025 | 83,90 | 85,11 | 83,68 | 85,01 | -0,46% | 5.982,00 |
| 24.11.2025 | 84,81 | 85,43 | 84,05 | 85,41 | 0,81% | 8.981,00 |
| 21.11.2025 | 84,42 | 84,95 | 83,50 | 84,72 | 2,18% | 6.195,00 |
| 20.11.2025 | 84,41 | 84,74 | 82,64 | 82,92 | -1,38% | 6.642,00 |