72,567€
0,97%
Echtzeitkurs Xtrackers MSCI Japan UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Japan UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 72,24 | 72,74 | 71,96 | 72,64 | 0,97% | 2.310,00 |
| 25.04.2024 | 71,91 | 72,13 | 71,30 | 71,94 | -1,65% | 458,00 |
| 24.04.2024 | 73,72 | 73,77 | 72,97 | 73,14 | 0,42% | 8.592,00 |
| 23.04.2024 | 72,75 | 72,91 | 72,47 | 72,84 | -0,32% | 77.550,00 |
| 22.04.2024 | 72,57 | 73,25 | 72,27 | 73,07 | 1,35% | - |
| 19.04.2024 | 72,07 | 72,50 | 71,82 | 72,09 | -0,84% | 9.500,00 |
| 18.04.2024 | 73,09 | 73,30 | 72,60 | 72,71 | -0,04% | 2.544,00 |
| 17.04.2024 | 73,13 | 73,29 | 72,65 | 72,74 | -1,63% | 55.720,00 |
| 16.04.2024 | 74,14 | 74,22 | 73,79 | 73,94 | -1,17% | 3.070,00 |
| 15.04.2024 | 75,59 | 75,95 | 74,74 | 74,82 | -0,44% | 325,00 |
| 12.04.2024 | 75,76 | 76,06 | 75,05 | 75,15 | -0,55% | 7.647,00 |
| 11.04.2024 | 75,39 | 75,71 | 74,89 | 75,56 | 1,18% | 46.900,00 |
| 10.04.2024 | 75,05 | 75,18 | 74,46 | 74,68 | -0,73% | 4.900,00 |
| 09.04.2024 | 75,36 | 75,53 | 74,87 | 75,23 | 0,47% | - |
| 08.04.2024 | 74,83 | 75,17 | 74,83 | 74,88 | 0,24% | - |
| 05.04.2024 | 74,54 | 74,84 | 74,30 | 74,70 | 0,30% | 1.694,00 |
| 04.04.2024 | 75,11 | 75,35 | 74,34 | 74,47 | -1,03% | 6.665,00 |
| 03.04.2024 | 74,90 | 75,38 | 74,87 | 75,25 | 0,10% | 7.252,00 |
| 02.04.2024 | 75,43 | 75,77 | 74,78 | 75,17 | -1,86% | 1.049,00 |
| 28.03.2024 | 75,76 | 76,63 | 75,66 | 76,60 | -0,04% | 214,00 |
| 27.03.2024 | 76,21 | 76,65 | 76,11 | 76,63 | 0,60% | - |
| 26.03.2024 | 76,08 | 76,55 | 75,98 | 76,17 | 0,34% | 1.740,00 |
| 25.03.2024 | 75,97 | 76,19 | 75,73 | 75,91 | -1,23% | 22.034,00 |
| 22.03.2024 | 77,06 | 77,25 | 76,83 | 76,85 | 0,44% | 14.742,00 |
| 21.03.2024 | 76,13 | 76,63 | 76,03 | 76,51 | 0,90% | 8.200,00 |
| 20.03.2024 | 75,55 | 76,11 | 75,53 | 75,83 | 0,26% | - |
| 19.03.2024 | 75,26 | 75,75 | 75,03 | 75,64 | 0,62% | 216,00 |
| 18.03.2024 | 75,07 | 75,29 | 74,76 | 75,17 | 1,50% | 5.000,00 |
| 15.03.2024 | 73,91 | 74,12 | 73,65 | 74,06 | 0,78% | - |
| 14.03.2024 | 73,71 | 73,89 | 73,18 | 73,49 | 0,28% | - |
| 13.03.2024 | 73,40 | 73,50 | 73,07 | 73,29 | -1,19% | - |
| 12.03.2024 | 73,65 | 74,28 | 73,37 | 74,17 | 0,61% | 21.866,00 |
| 11.03.2024 | 74,33 | 74,43 | 73,58 | 73,72 | -1,96% | 1.969,00 |
| 08.03.2024 | 75,53 | 75,84 | 75,16 | 75,19 | -0,30% | 583,00 |
| 07.03.2024 | 75,29 | 75,69 | 74,96 | 75,42 | -0,39% | - |
| 06.03.2024 | 75,45 | 76,07 | 75,28 | 75,71 | 1,11% | - |
| 05.03.2024 | 75,06 | 75,41 | 74,74 | 74,88 | 0,52% | 15.825,00 |
| 04.03.2024 | 74,78 | 74,94 | 74,35 | 74,49 | -0,85% | 1.361,00 |
| 01.03.2024 | 74,99 | 75,21 | 74,79 | 75,13 | 1,45% | 3.600,00 |
| 29.02.2024 | 74,12 | 74,16 | 73,56 | 74,06 | 1,04% | 4.290,00 |
| 28.02.2024 | 73,52 | 73,58 | 73,26 | 73,30 | -0,57% | 1.305,00 |
| 27.02.2024 | 73,66 | 73,94 | 73,57 | 73,72 | 0,18% | - |
| 26.02.2024 | 73,68 | 73,88 | 73,51 | 73,59 | -0,26% | 5.924,00 |
| 23.02.2024 | 73,57 | 73,99 | 73,33 | 73,78 | 0,10% | 4.800,00 |
| 22.02.2024 | 73,31 | 73,75 | 73,02 | 73,70 | 1,56% | 2.090,00 |
| 21.02.2024 | 72,67 | 72,91 | 72,30 | 72,57 | -0,21% | - |
| 20.02.2024 | 73,03 | 73,15 | 72,41 | 72,72 | -0,92% | 1.960,00 |
| 19.02.2024 | 73,16 | 73,55 | 72,86 | 73,40 | 1,25% | 904,00 |
| 16.02.2024 | 73,03 | 73,09 | 72,47 | 72,49 | -0,47% | - |
| 15.02.2024 | 72,33 | 72,89 | 72,12 | 72,83 | 0,66% | 140,00 |
| 14.02.2024 | 71,94 | 72,43 | 71,87 | 72,35 | 0,29% | 1.835,00 |
| 13.02.2024 | 73,26 | 73,32 | 71,86 | 72,14 | 0,27% | 20.120,00 |
| 12.02.2024 | 71,58 | 72,10 | 71,54 | 71,94 | 0,67% | 4.200,00 |
| 09.02.2024 | 71,13 | 71,48 | 70,94 | 71,46 | 0,37% | - |
| 08.02.2024 | 71,58 | 71,65 | 70,91 | 71,20 | -0,38% | 4.324,00 |
| 07.02.2024 | 71,15 | 71,57 | 71,14 | 71,47 | 0,59% | 6.985,00 |
| 06.02.2024 | 70,87 | 71,22 | 70,70 | 71,05 | -0,61% | 7.122,00 |
| 05.02.2024 | 71,27 | 71,59 | 71,11 | 71,49 | 0,29% | 2.770,00 |
| 02.02.2024 | 71,11 | 71,31 | 70,73 | 71,28 | 0,08% | - |
| 01.02.2024 | 71,08 | 71,36 | 70,71 | 71,23 | 0,47% | 15.405,00 |
| 31.01.2024 | 71,10 | 71,46 | 70,80 | 70,89 | 0,90% | 2.254,00 |
| 30.01.2024 | 70,73 | 70,73 | 70,21 | 70,26 | -0,82% | - |
| 29.01.2024 | 70,22 | 70,91 | 69,97 | 70,85 | 1,74% | 49.160,00 |
| 26.01.2024 | 69,64 | 69,88 | 69,54 | 69,64 | -0,85% | - |
| 25.01.2024 | 70,21 | 70,58 | 70,01 | 70,23 | -0,19% | 42.555,00 |
| 24.01.2024 | 70,37 | 70,68 | 70,13 | 70,37 | -0,19% | 1.906,00 |
| 23.01.2024 | 70,47 | 70,58 | 69,92 | 70,50 | -0,44% | - |
| 22.01.2024 | 70,54 | 70,98 | 70,40 | 70,81 | 1,14% | 3.288,00 |
| 19.01.2024 | 69,45 | 70,12 | 69,36 | 70,02 | -0,04% | 96,00 |
| 18.01.2024 | 69,26 | 70,05 | 69,20 | 70,05 | 1,11% | - |
| 17.01.2024 | 69,39 | 69,48 | 69,02 | 69,27 | -1,27% | 17.719,00 |
| 16.01.2024 | 70,15 | 70,76 | 69,93 | 70,17 | -1,27% | 143,00 |
| 15.01.2024 | 70,90 | 71,19 | 70,55 | 71,06 | 1,34% | 9.448,00 |
| 12.01.2024 | 69,87 | 70,32 | 69,62 | 70,12 | 0,89% | 1.799,00 |
| 11.01.2024 | 69,67 | 69,80 | 68,97 | 69,50 | 0,89% | 18.731,00 |
| 10.01.2024 | 68,61 | 69,08 | 68,50 | 68,89 | 1,52% | 2.769,00 |
| 09.01.2024 | 67,92 | 68,00 | 67,60 | 67,86 | -0,40% | - |
| 08.01.2024 | 67,21 | 68,15 | 67,06 | 68,13 | 1,40% | 150,00 |
| 05.01.2024 | 66,92 | 67,61 | 66,76 | 67,19 | 1,01% | 4.800,00 |
| 04.01.2024 | 67,01 | 67,97 | 66,49 | 66,51 | -0,57% | 126,00 |
| 03.01.2024 | 67,34 | 67,52 | 66,78 | 66,89 | 0,00% | 580,00 |
| 02.01.2024 | 67,14 | 67,38 | 66,83 | 66,89 | -0,54% | 143,00 |
| 29.12.2023 | 66,92 | 67,29 | 66,91 | 67,25 | 0,49% | 2.400,00 |
| 28.12.2023 | 66,73 | 67,04 | 66,49 | 66,92 | 0,81% | 1.200,00 |
| 27.12.2023 | 66,69 | 66,73 | 66,02 | 66,38 | -0,11% | 1.900,00 |
| 22.12.2023 | 66,20 | 66,68 | 66,13 | 66,46 | 0,06% | 2.901,00 |
| 21.12.2023 | 66,05 | 66,43 | 65,82 | 66,42 | 1,66% | 2.288,00 |
| 20.12.2023 | 66,33 | 66,41 | 65,23 | 65,33 | -0,61% | - |
| 19.12.2023 | 66,11 | 66,39 | 65,64 | 65,73 | -0,23% | 3.854,00 |
| 18.12.2023 | 66,04 | 66,39 | 65,66 | 65,88 | -0,15% | - |
| 15.12.2023 | 66,45 | 66,73 | 65,98 | 65,98 | -0,09% | - |
| 14.12.2023 | 66,68 | 66,94 | 65,76 | 66,04 | -1,75% | - |
| 13.12.2023 | 66,44 | 67,23 | 66,32 | 67,21 | 0,92% | 27.400,00 |
| 12.12.2023 | 66,61 | 66,70 | 66,31 | 66,60 | -0,63% | 5.950,00 |
| 11.12.2023 | 66,67 | 67,04 | 66,45 | 67,02 | 0,79% | 5.400,00 |
| 08.12.2023 | 66,35 | 66,58 | 66,18 | 66,50 | -0,40% | 4.700,00 |
| 07.12.2023 | 66,39 | 67,04 | 66,07 | 66,76 | 0,64% | 2.523,00 |
| 06.12.2023 | 66,62 | 66,83 | 66,31 | 66,34 | 1,14% | 2.760,00 |
| 05.12.2023 | 65,09 | 65,65 | 65,06 | 65,59 | 0,06% | 4.500,00 |
| 04.12.2023 | 65,64 | 65,79 | 65,37 | 65,55 | -0,94% | - |