104,758€
-1,09%
Echtzeitkurs Xtrackers MSCI Japan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Japan UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 106,41 | 106,64 | 104,60 | 104,70 | -1,14% | 3.979,00 |
| 08.09.2026 | 106,92 | 107,19 | 105,55 | 105,91 | -0,85% | 5.674,00 |
| 07.09.2026 | 106,49 | 107,36 | 105,79 | 106,82 | 0,71% | 7.090,00 |
| 04.09.2026 | 105,46 | 106,53 | 105,03 | 106,06 | 0,28% | 6.220,00 |
| 03.09.2026 | 104,80 | 106,29 | 104,33 | 105,76 | 1,70% | 4.767,00 |
| 02.09.2026 | 102,87 | 104,18 | 102,13 | 104,00 | 0,73% | 8.075,00 |
| 01.09.2026 | 105,25 | 105,52 | 102,86 | 103,24 | -0,30% | 6.878,00 |
| 31.08.2026 | 104,54 | 105,03 | 103,22 | 103,56 | -0,38% | 6.016,00 |
| 28.08.2026 | 104,17 | 105,09 | 103,60 | 103,95 | 0,78% | 5.845,00 |
| 27.08.2026 | 103,17 | 103,78 | 102,81 | 103,15 | 0,31% | 3.306,00 |
| 26.08.2026 | 103,32 | 103,52 | 102,61 | 102,83 | 0,06% | 3.311,00 |
| 25.08.2026 | 102,44 | 103,16 | 102,24 | 102,77 | 0,64% | 5.340,00 |
| 24.08.2026 | 102,40 | 102,74 | 101,66 | 102,11 | -0,24% | 7.003,00 |
| 21.08.2026 | 101,87 | 102,85 | 101,54 | 102,35 | 1,03% | 4.159,00 |
| 20.08.2026 | 102,08 | 102,58 | 100,73 | 101,31 | -0,66% | 5.923,00 |
| 19.08.2026 | 101,51 | 103,12 | 101,30 | 101,98 | -1,53% | 3.590,00 |
| 18.08.2026 | 105,19 | 105,40 | 103,42 | 103,57 | -2,77% | 5.539,00 |
| 17.08.2026 | 106,30 | 106,94 | 105,94 | 106,51 | 0,05% | 7.161,00 |
| 14.08.2026 | 107,16 | 107,37 | 106,23 | 106,46 | -0,72% | 4.220,00 |
| 13.08.2026 | 106,35 | 107,54 | 106,19 | 107,22 | 0,68% | 5.228,00 |
| 12.08.2026 | 104,87 | 106,85 | 104,54 | 106,50 | 1,64% | 4.708,00 |
| 11.08.2026 | 104,79 | 105,50 | 104,55 | 104,79 | 0,30% | 3.501,00 |
| 10.08.2026 | 104,95 | 105,41 | 104,30 | 104,48 | -0,59% | 5.725,00 |
| 07.08.2026 | 104,14 | 105,17 | 103,92 | 105,10 | 1,32% | 7.612,00 |
| 06.08.2026 | 104,19 | 104,61 | 103,25 | 103,73 | 0,10% | 7.258,00 |
| 05.08.2026 | 104,15 | 105,17 | 103,25 | 103,62 | 0,57% | 5.779,00 |
| 04.08.2026 | 101,90 | 103,50 | 101,07 | 103,04 | 1,76% | 6.255,00 |
| 03.08.2026 | 102,15 | 102,83 | 100,25 | 101,26 | 0,63% | 9.419,00 |
| 31.07.2026 | 101,29 | 101,52 | 99,91 | 100,63 | -0,84% | 3.917,00 |
| 30.07.2026 | 97,96 | 102,02 | 97,15 | 101,48 | 3,38% | 4.026,00 |
| 29.07.2026 | 98,79 | 99,91 | 98,09 | 98,16 | -0,89% | 4.482,00 |
| 28.07.2026 | 98,82 | 99,57 | 98,27 | 99,04 | -2,05% | 4.484,00 |
| 27.07.2026 | 101,55 | 102,08 | 100,10 | 101,12 | 0,28% | 5.709,00 |
| 24.07.2026 | 100,54 | 101,40 | 100,34 | 100,84 | 0,59% | 8.316,00 |
| 23.07.2026 | 101,88 | 102,14 | 100,05 | 100,25 | -1,29% | 3.529,00 |
| 22.07.2026 | 101,84 | 102,17 | 100,87 | 101,57 | -0,38% | 4.631,00 |
| 21.07.2026 | 100,88 | 102,45 | 100,44 | 101,95 | 2,41% | 4.574,00 |
| 20.07.2026 | 99,07 | 100,39 | 98,70 | 99,55 | 0,17% | 5.757,00 |
| 17.07.2026 | 97,87 | 99,46 | 97,56 | 99,38 | -1,32% | 5.702,00 |
| 16.07.2026 | 101,75 | 101,75 | 100,30 | 100,71 | -1,53% | 4.792,00 |
| 15.07.2026 | 103,24 | 103,76 | 101,93 | 102,28 | -0,87% | 9.962,00 |
| 14.07.2026 | 102,59 | 103,89 | 102,01 | 103,18 | 0,82% | 5.379,00 |
| 13.07.2026 | 102,02 | 103,06 | 101,32 | 102,34 | -1,56% | 4.213,00 |
| 10.07.2026 | 103,07 | 104,29 | 102,61 | 103,95 | 1,29% | 7.220,00 |
| 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 |