Xtrackers MSCI Japan UCITS ETF 1C

XMJP
🏛️ Deutschland →
82.45
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 82.63 82.66 82.63 82.64 0.3K
09:30 82.64 82.64 82.64 82.64 0.0K
09:40 82.53 82.53 82.53 82.53 0.0K
10:20 82.58 82.58 82.58 82.58 0.6K
10:30 82.54 82.54 82.54 82.54 0.2K
10:50 82.53 82.53 82.53 82.53 0.4K
11:00 82.47 82.47 82.47 82.47 0.8K
11:15 82.56 82.56 82.56 82.56 0.0K
11:25 82.45 82.45 82.45 82.45 0.3K
11:45 82.44 82.44 82.44 82.44 2.0K
12:00 82.40 82.40 82.40 82.40 0.4K
12:15 82.38 82.38 82.38 82.38 2.0K
12:25 82.34 82.34 82.34 82.34 0.3K
12:30 82.36 82.36 82.36 82.36 2.9K
12:50 82.33 82.37 82.33 82.37 1.0K
13:10 82.40 82.40 82.40 82.40 0.2K
13:25 82.38 82.40 82.38 82.40 0.3K
13:35 82.41 82.41 82.41 82.41 0.1K
13:50 82.45 82.45 82.45 82.45 2.7K
13:55 82.48 82.48 82.48 82.48 0.1K
14:00 82.46 82.46 82.46 82.46 0.2K
14:15 82.49 82.49 82.49 82.49 1.7K
14:20 82.50 82.50 82.50 82.50 0.0K
14:30 82.57 82.57 82.57 82.57 0.1K
14:35 82.65 82.65 82.65 82.65 0.1K
14:50 82.59 82.59 82.59 82.59 0.6K
15:20 82.60 82.60 82.60 82.60 0.0K
15:30 82.61 82.61 82.61 82.61 0.2K
15:35 82.65 82.65 82.65 82.65 0.0K
15:40 82.65 82.65 82.65 82.65 0.0K
15:45 82.78 82.78 82.78 82.78 0.0K
15:55 82.74 82.74 82.74 82.74 0.0K
16:00 82.78 82.78 82.68 82.68 1.1K
16:20 82.51 82.51 82.42 82.42 3.1K
16:25 82.43 82.43 82.35 82.35 5.4K
16:45 82.43 82.43 82.43 82.43 0.0K
17:05 82.41 82.41 82.41 82.41 0.0K
17:10 82.41 82.41 82.34 82.34 0.0K
17:15 82.45 82.46 82.40 82.40 0.6K
17:25 82.46 82.46 82.43 82.43 0.2K
17:35 82.45 82.45 82.45 82.45 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 82.62 82.78 82.33 82.45 0.0M
2025-09-25 82.67 82.80 82.32 82.67 0.0M
2025-09-24 82.59 83.05 82.48 82.85 0.0M
2025-09-23 82.75 82.85 82.58 82.66 0.0M
2025-09-22 82.68 82.68 82.28 82.59 0.0M
2025-09-19 81.93 82.62 81.88 82.48 0.0M
2025-09-18 82.80 83.16 82.60 83.12 0.0M
2025-09-17 82.27 82.49 82.15 82.45 0.0M
2025-09-16 82.88 82.94 82.25 82.25 0.0M
2025-09-15 82.90 83.04 82.54 82.84 0.0M
2025-09-12 82.73 82.84 82.51 82.54 0.0M
2025-09-11 82.70 83.22 82.62 83.19 0.1M
2025-09-10 82.44 82.70 82.24 82.53 0.0M
2025-09-09 81.86 81.88 81.53 81.84 0.1M
2025-09-08 82.00 82.64 81.87 82.60 0.0M
2025-09-05 81.40 81.46 80.79 80.91 0.0M
2025-09-04 80.80 81.03 80.45 81.02 0.0M
2025-09-03 79.84 80.08 79.76 79.93 0.0M
2025-09-02 80.71 80.72 79.80 80.07 0.0M
2025-09-01 80.53 80.72 80.46 80.72 0.0M
2025-08-29 81.02 81.13 80.19 80.19 0.0M
2025-08-28 81.93 82.01 81.45 81.60 0.0M
2025-08-27 81.05 81.05 80.72 81.01 0.0M
2025-08-26 81.01 81.09 80.84 81.07 0.0M
2025-08-25 81.62 81.62 81.39 81.48 0.0M
2025-08-22 81.64 82.29 81.50 82.03 0.0M
2025-08-21 81.52 81.55 81.17 81.51 0.0M
2025-08-20 82.27 82.27 81.71 81.91 0.0M
2025-08-19 82.32 82.65 82.24 82.39 0.0M
2025-08-18 82.51 82.66 82.38 82.62 0.0M
2025-08-15 82.53 82.55 82.11 82.17 0.0M
2025-08-14 81.11 81.31 80.97 81.07 0.0M
2025-08-13 81.46 81.74 81.11 81.17 0.0M
2025-08-12 80.78 81.38 80.68 81.32 0.0M
2025-08-11 80.27 80.75 80.27 80.66 0.0M
2025-08-08 79.87 80.26 79.75 80.14 0.0M
2025-08-07 78.71 79.26 78.68 78.87 0.0M
2025-08-06 78.52 78.55 78.06 78.24 0.0M
2025-08-05 78.26 78.26 77.67 77.67 0.0M
2025-08-04 77.19 77.82 77.18 77.77 0.0M
2025-08-01 77.63 77.68 76.16 76.65 0.0M
2025-07-31 78.16 78.52 77.33 77.33 0.1M
2025-07-30 77.48 77.79 77.39 77.51 0.0M
2025-07-29 77.21 77.21 76.79 76.79 0.1M
2025-07-28 76.76 76.99 76.61 76.73 0.0M
2025-07-25 77.50 77.50 77.20 77.22 0.0M
2025-07-24 78.83 78.88 78.18 78.18 0.0M
2025-07-23 76.96 78.04 76.95 78.04 0.0M
2025-07-22 74.33 74.90 74.33 74.57 0.0M
2025-07-21 74.55 74.74 74.40 74.66 0.0M
2025-07-18 74.34 74.38 74.06 74.06 0.0M
2025-07-17 74.67 74.86 74.54 74.86 0.0M
2025-07-16 73.87 74.25 73.43 73.45 0.0M
2025-07-15 74.27 74.38 73.98 74.03 0.0M
2025-07-14 74.40 74.43 74.10 74.29 0.0M
2025-07-11 74.56 74.57 74.04 74.11 0.0M
2025-07-10 74.43 74.76 74.33 74.71 0.0M
2025-07-09 74.49 74.89 74.49 74.74 0.0M
2025-07-08 74.70 74.88 74.61 74.81 0.0M
2025-07-07 74.93 75.22 74.84 75.01 0.0M
2025-07-04 75.66 75.69 75.39 75.49 0.0M
2025-07-03 75.75 76.11 75.69 76.03 0.0M
2025-07-02 75.90 75.92 75.60 75.69 0.0M
2025-07-01 76.00 76.06 75.80 75.92 0.0M
2025-06-30 76.88 76.94 76.49 76.49 0.0M
2025-06-27 76.67 77.05 76.46 77.04 0.0M
2025-06-26 75.47 75.62 75.27 75.54 0.0M
2025-06-25 74.92 75.13 74.62 74.63 0.0M
2025-06-24 74.95 75.12 74.77 74.77 0.0M
2025-06-23 74.08 74.47 74.00 74.35 0.0M
2025-06-20 75.09 75.26 74.78 74.88 0.0M
2025-06-19 76.26 76.26 75.68 75.68 0.0M
2025-06-18 76.56 76.59 76.16 76.33 0.0M
2025-06-17 75.55 75.69 75.27 75.46 0.0M
2025-06-16 75.89 76.19 75.70 76.19 0.0M
2025-06-13 75.68 76.12 75.54 75.91 0.1M
2025-06-12 76.41 76.48 75.66 76.20 0.0M
2025-06-11 76.71 76.85 76.54 76.55 0.0M
2025-06-10 76.89 77.01 76.63 76.63 0.0M
2025-06-09 77.07 77.21 76.98 77.04 0.0M
2025-06-06 76.61 77.21 76.51 76.97 0.1M
2025-06-05 76.70 76.76 75.92 76.32 0.1M
2025-06-04 77.54 77.54 77.00 77.05 0.0M
2025-06-03 77.30 77.55 77.21 77.53 0.0M
2025-06-02 77.44 77.76 77.12 77.56 0.0M
2025-05-30 78.13 78.28 77.41 77.41 0.0M
2025-05-29 78.11 78.22 77.14 77.34 0.0M
2025-05-28 77.40 77.60 77.22 77.40 0.0M
2025-05-27 77.63 78.45 77.63 78.45 0.0M
2025-05-26 77.20 77.34 76.99 77.21 0.0M
2025-05-23 76.89 76.95 75.65 76.31 0.0M
2025-05-22 76.30 76.34 75.72 76.27 0.0M
2025-05-21 76.45 76.50 76.02 76.46 0.0M
2025-05-20 76.77 77.08 76.65 76.90 0.0M
2025-05-19 76.59 76.61 75.95 76.37 0.0M
2025-05-16 76.83 77.09 76.74 77.09 0.0M
2025-05-15 76.30 76.75 76.10 76.75 0.0M
2025-05-14 76.76 76.81 75.88 75.88 0.0M
2025-05-13 76.95 77.05 76.60 76.88 0.0M
2025-05-12 76.90 77.80 76.86 77.80 0.1M
2025-05-09 76.41 76.42 75.87 76.03 0.0M
2025-05-08 75.77 76.13 75.55 76.08 0.1M
2025-05-07 75.68 75.69 75.31 75.51 0.0M
2025-05-06 75.81 76.16 75.52 76.00 0.0M
2025-05-05 75.42 76.03 75.42 75.97 0.0M
2025-05-02 74.63 75.28 74.41 75.14 0.0M
2025-04-30 74.69 74.78 73.78 74.61 0.0M
2025-04-29 75.00 75.22 74.57 74.81 0.0M
2025-04-28 73.98 74.61 73.91 74.40 0.0M
2025-04-25 73.61 73.75 73.16 73.44 0.0M
2025-04-24 72.60 73.18 71.99 73.18 0.0M
2025-04-23 72.59 73.37 72.50 72.91 0.0M
2025-04-22 71.14 71.84 70.97 71.71 0.0M
2025-04-17 70.87 71.64 70.59 71.42 0.0M
2025-04-16 70.02 70.84 69.73 70.61 0.0M
2025-04-15 70.39 71.20 70.23 71.14 0.0M
2025-04-14 69.47 70.15 69.25 69.81 0.0M
2025-04-11 68.30 68.30 66.65 67.36 0.0M
2025-04-10 71.38 71.62 68.21 68.21 0.0M
2025-04-09 67.24 67.78 65.13 66.09 0.0M
2025-04-08 68.48 70.21 67.87 69.36 0.0M
2025-04-07 63.51 67.87 63.25 66.94 0.1M
2025-04-04 69.66 69.66 66.77 67.38 0.1M
2025-04-03 72.32 72.32 70.22 70.41 0.1M
2025-04-02 74.48 74.66 73.98 74.27 0.0M
2025-04-01 74.83 75.16 74.35 74.95 0.0M
2025-03-31 74.83 75.35 74.73 75.35 0.1M
2025-03-28 76.99 76.99 75.82 75.82 0.0M
2025-03-27 78.28 78.28 77.76 77.95 0.0M
2025-03-26 78.60 78.66 78.06 78.08 0.0M
2025-03-25 77.90 78.57 77.90 78.57 0.0M
2025-03-24 78.02 78.25 77.81 78.21 0.0M
2025-03-21 78.36 78.42 78.01 78.24 0.0M
2025-03-20 78.31 78.40 77.67 77.94 0.0M
2025-03-19 77.45 77.78 77.39 77.68 0.0M
2025-03-18 76.82 77.22 76.76 76.93 0.0M
2025-03-17 76.90 77.53 76.77 77.24 0.0M
2025-03-14 76.03 76.82 75.91 76.71 0.0M
2025-03-13 75.85 76.10 75.73 75.95 0.0M
2025-03-12 75.18 75.68 75.06 75.68 0.0M
2025-03-11 75.34 75.37 74.05 74.12 0.0M
2025-03-10 76.38 76.41 75.47 75.62 0.0M
2025-03-07 76.53 76.70 76.06 76.10 0.0M
2025-03-06 77.54 77.59 76.68 76.94 0.0M
2025-03-05 77.31 77.40 76.36 76.79 0.0M
2025-03-04 78.41 78.45 76.98 77.08 0.0M
2025-03-03 79.40 79.55 78.94 79.19 0.0M
2025-02-28 77.82 78.23 77.62 78.21 0.0M
2025-02-27 79.42 79.63 79.18 79.50 0.0M
2025-02-26 78.81 79.19 78.55 79.12 0.0M
2025-02-25 79.02 79.07 78.30 78.34 0.0M
2025-02-24 78.37 78.45 77.97 78.19 0.1M
2025-02-21 78.88 79.22 78.80 79.01 0.0M
2025-02-20 79.40 79.51 78.90 78.91 0.0M
2025-02-19 79.35 79.48 79.02 79.23 0.0M
2025-02-18 79.37 79.70 79.37 79.56 0.0M
2025-02-17 79.16 79.47 79.10 79.41 0.0M
2025-02-14 78.48 78.76 78.28 78.31 0.0M
2025-02-13 78.07 78.72 78.03 78.62 0.0M
2025-02-12 77.88 78.21 77.40 77.40 0.0M
2025-02-11 78.98 79.08 78.68 78.97 0.0M
2025-02-10 79.05 79.35 78.94 79.25 0.0M
2025-02-07 78.92 79.22 78.81 78.95 0.0M
2025-02-06 79.00 79.62 78.99 79.58 0.0M
2025-02-05 78.30 78.52 78.18 78.51 0.0M
2025-02-04 77.63 78.16 77.47 78.09 0.0M
2025-02-03 78.05 78.64 77.95 78.42 0.0M
2025-01-31 78.88 79.20 78.72 78.78 0.0M
2025-01-30 78.43 78.72 78.39 78.63 0.0M
2025-01-29 78.07 78.12 77.77 77.84 0.0M
2025-01-28 77.20 77.73 77.17 77.43 0.0M
2025-01-27 76.62 76.75 76.28 76.61 0.0M
2025-01-24 77.16 77.46 76.84 77.44 0.0M
2025-01-23 76.90 77.26 76.79 77.13 0.0M
2025-01-22 76.68 76.94 76.61 76.87 0.0M
2025-01-21 76.37 76.74 76.37 76.64 0.1M
2025-01-20 76.67 76.70 76.11 76.34 0.0M
2025-01-17 76.16 76.51 76.06 76.39 0.0M
2025-01-16 76.26 76.35 76.01 76.12 0.0M
2025-01-15 75.45 76.35 75.45 76.23 0.0M
2025-01-14 75.59 75.67 75.13 75.30 0.0M
2025-01-13 75.46 75.91 75.21 75.71 0.0M
2025-01-10 75.83 76.11 75.57 75.70 0.0M
2025-01-09 76.45 76.71 76.45 76.55 0.0M
2025-01-08 77.20 77.39 76.91 77.27 0.0M
2025-01-07 77.29 77.69 77.20 77.42 0.0M
2025-01-06 77.08 77.50 76.80 77.40 0.0M
2025-01-03 77.12 77.45 76.82 77.43 0.0M
2025-01-02 77.26 78.08 77.02 77.99 0.0M