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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 65.96 66.15 65.82 65.94 0.0M
2021-12-29 66.22 66.29 65.64 65.74 0.0M
2021-12-28 66.25 66.66 66.23 66.52 0.0M
2021-12-27 65.75 66.17 65.72 66.14 0.0M
2021-12-23 66.05 66.38 66.03 66.38 0.0M
2021-12-22 65.78 65.89 65.46 65.89 0.0M
2021-12-21 65.94 66.13 65.87 66.09 0.0M
2021-12-20 65.36 65.55 65.19 65.42 0.0M
2021-12-17 66.54 66.81 66.30 66.68 0.0M
2021-12-16 67.19 67.52 66.95 67.24 0.0M
2021-12-15 66.55 66.65 66.50 66.56 0.0M
2021-12-14 66.28 66.28 65.75 65.82 0.0M
2021-12-13 66.24 66.52 65.99 66.10 0.0M
2021-12-10 66.21 66.67 66.21 66.40 0.0M
2021-12-09 66.46 66.61 66.36 66.57 0.0M
2021-12-08 67.22 67.29 66.55 66.74 0.0M
2021-12-07 66.50 67.33 66.50 67.27 0.0M
2021-12-06 65.37 65.62 64.92 65.59 0.0M
2021-12-03 65.81 65.88 65.14 65.38 0.0M
2021-12-02 64.66 64.97 64.29 64.79 0.0M
2021-12-01 65.17 65.51 65.17 65.51 0.0M
2021-11-30 64.05 64.35 63.56 64.22 0.0M
2021-11-29 65.65 65.75 65.28 65.43 0.0M
2021-11-26 65.97 66.07 64.99 65.03 0.0M
2021-11-25 67.25 67.40 67.15 67.31 0.0M
2021-11-24 67.17 67.36 67.05 67.36 0.0M
2021-11-23 67.99 68.10 67.56 67.56 0.0M
2021-11-22 68.30 68.41 68.11 68.15 0.0M
2021-11-19 67.77 68.06 67.77 67.90 0.0M
2021-11-18 67.61 67.69 67.17 67.40 0.0M
2021-11-17 67.40 67.54 67.33 67.49 0.0M
2021-11-16 67.66 67.78 67.59 67.73 0.0M
2021-11-15 67.28 67.48 67.22 67.48 0.0M
2021-11-12 66.88 67.18 66.82 67.15 0.0M
2021-11-11 66.11 66.39 66.11 66.39 0.0M
2021-11-10 65.98 66.19 65.70 66.04 0.0M
2021-11-09 66.12 66.35 65.95 66.12 0.0M
2021-11-08 66.31 66.61 66.17 66.45 0.0M
2021-11-05 66.34 67.01 66.29 66.82 0.0M
2021-11-04 66.69 66.85 66.51 66.68 0.0M
2021-11-03 65.73 65.88 65.69 65.77 0.0M
2021-11-02 65.63 65.96 65.61 65.89 0.0M
2021-11-01 65.98 66.10 65.77 65.77 0.0M
2021-10-29 64.21 64.96 64.19 64.96 0.0M
2021-10-28 64.56 64.80 64.42 64.53 0.0M
2021-10-27 64.86 65.00 64.57 64.77 0.0M
2021-10-26 65.24 65.33 65.16 65.18 0.0M
2021-10-25 64.39 64.93 64.32 64.89 0.0M
2021-10-22 64.45 64.82 64.45 64.66 0.0M
2021-10-21 64.30 64.47 63.90 64.13 0.0M
2021-10-20 65.00 65.25 64.92 65.24 0.0M
2021-10-19 65.17 65.50 65.05 65.40 0.0M
2021-10-18 64.94 65.14 64.73 65.11 0.0M
2021-10-15 65.33 65.66 65.22 65.49 0.0M
2021-10-14 64.62 64.86 64.60 64.85 0.0M
2021-10-13 64.06 64.40 63.97 64.11 0.0M
2021-10-12 64.19 64.72 64.19 64.66 0.0M
2021-10-11 65.04 65.49 65.04 65.23 0.0M
2021-10-08 64.74 65.00 64.51 64.51 0.0M
2021-10-07 64.41 65.03 64.38 65.03 0.0M
2021-10-06 63.67 64.17 63.05 64.01 0.0M
2021-10-05 64.34 65.00 64.25 64.93 0.0M
2021-10-04 64.82 65.08 63.95 64.01 0.0M
2021-10-01 65.59 66.09 65.59 65.88 0.0M
2021-09-30 66.93 67.03 66.70 66.82 0.0M
2021-09-29 66.92 67.49 66.73 67.33 0.0M
2021-09-28 67.33 67.44 66.78 66.78 0.0M
2021-09-27 68.21 68.26 67.92 68.06 0.0M
2021-09-24 68.16 68.24 67.96 68.08 0.0M
2021-09-23 68.25 68.47 68.08 68.15 0.0M
2021-09-22 67.80 68.03 67.65 68.03 0.0M
2021-09-21 68.23 68.69 68.13 68.52 0.0M
2021-09-20 68.22 68.22 67.36 67.72 0.0M
2021-09-17 68.81 68.81 68.27 68.60 0.0M
2021-09-16 68.72 68.91 68.69 68.81 0.0M
2021-09-15 68.75 68.75 68.38 68.48 0.0M
2021-09-14 68.66 68.66 68.32 68.40 0.0M
2021-09-13 68.51 69.00 68.40 68.44 0.0M
2021-09-10 67.93 68.40 67.84 68.02 0.0M
2021-09-09 67.02 67.89 67.02 67.69 0.0M
2021-09-08 67.04 67.77 66.91 67.26 0.0M
2021-09-07 66.98 66.98 66.43 66.95 0.0M
2021-09-06 66.70 67.81 66.70 67.73 0.1M
2021-09-03 65.38 66.13 65.29 66.13 0.0M
2021-09-02 64.49 64.84 64.45 64.84 0.0M
2021-09-01 64.66 64.67 64.31 64.38 0.0M
2021-08-31 63.99 63.99 63.64 63.84 0.0M
2021-08-30 63.48 63.49 63.33 63.41 0.0M
2021-08-27 63.03 63.37 62.98 63.37 0.0M
2021-08-26 63.13 63.37 63.13 63.28 0.0M
2021-08-25 63.63 63.69 63.40 63.44 0.0M
2021-08-24 63.59 63.70 63.46 63.65 0.0M
2021-08-23 63.06 63.28 62.89 63.22 0.0M
2021-08-20 62.14 62.43 62.00 62.41 0.0M
2021-08-19 62.23 62.62 62.11 62.51 0.0M
2021-08-18 63.42 63.43 63.23 63.39 0.0M
2021-08-17 62.96 63.36 62.89 63.36 0.0M
2021-08-16 63.16 63.47 63.14 63.47 0.0M
2021-08-13 64.05 64.10 63.82 63.90 0.0M
2021-08-12 63.87 64.02 63.70 64.01 0.0M
2021-08-11 63.88 64.25 63.81 64.13 0.0M
2021-08-10 63.28 63.48 63.17 63.40 0.0M
2021-08-09 63.11 63.34 63.08 63.31 0.0M
2021-08-06 63.09 63.31 62.63 63.31 0.0M
2021-08-05 62.92 63.10 62.87 63.07 0.0M
2021-08-04 62.81 62.93 62.60 62.72 0.1M
2021-08-03 62.92 63.01 62.63 62.89 0.0M
2021-08-02 62.91 63.08 62.82 62.94 0.0M
2021-07-30 61.87 62.37 61.83 62.27 0.0M
2021-07-29 62.82 62.89 62.72 62.81 0.0M
2021-07-28 62.50 62.88 62.49 62.71 0.0M
2021-07-27 62.87 62.87 62.40 62.40 0.0M
2021-07-26 62.77 62.78 62.50 62.78 0.0M
2021-07-23 63.23 63.41 63.11 63.41 0.0M
2021-07-22 63.04 63.17 62.70 62.98 0.0M
2021-07-21 62.58 62.71 62.35 62.50 0.0M
2021-07-20 62.12 62.61 62.01 62.43 0.0M
2021-07-19 62.17 62.37 61.53 61.69 0.0M
2021-07-16 62.87 63.02 62.69 62.83 0.0M
2021-07-15 63.11 63.29 62.99 63.29 0.0M
2021-07-14 63.72 64.01 63.64 63.81 0.0M
2021-07-13 63.58 63.84 63.49 63.68 0.0M
2021-07-12 63.40 63.47 63.08 63.45 0.0M
2021-07-09 62.66 63.22 62.66 63.16 0.0M
2021-07-08 62.30 62.30 61.40 61.84 0.1M
2021-07-07 62.92 63.06 62.76 63.06 0.0M
2021-07-06 62.69 63.16 62.55 62.67 0.0M
2021-07-05 62.70 62.91 62.55 62.84 0.0M
2021-07-02 62.71 62.87 62.63 62.68 0.0M
2021-07-01 62.44 62.48 62.01 62.34 0.0M
2021-06-30 62.61 62.63 62.18 62.45 0.0M
2021-06-29 62.72 63.16 62.71 63.02 0.0M
2021-06-28 62.84 62.89 62.67 62.68 0.0M
2021-06-25 62.71 62.88 62.70 62.83 0.0M
2021-06-24 62.27 62.63 62.27 62.53 0.0M
2021-06-23 62.41 62.44 61.99 62.11 0.0M
2021-06-22 63.01 63.03 62.61 62.75 0.0M
2021-06-21 61.80 62.39 61.80 62.39 0.0M
2021-06-18 62.85 62.86 62.19 62.35 0.0M
2021-06-17 62.75 63.36 62.75 63.36 0.0M
2021-06-16 62.67 62.82 62.64 62.78 0.0M
2021-06-15 62.66 62.73 62.49 62.54 0.0M
2021-06-14 62.52 62.52 62.22 62.22 0.0M
2021-06-11 61.93 62.38 61.93 62.38 0.0M
2021-06-10 61.92 62.27 61.88 62.08 0.0M
2021-06-09 61.93 62.00 61.72 61.90 0.0M
2021-06-08 62.36 62.50 62.17 62.21 0.0M
2021-06-07 62.38 62.52 62.16 62.16 0.0M
2021-06-04 62.03 62.29 61.98 62.29 0.0M
2021-06-03 61.81 61.91 61.51 61.84 0.0M
2021-06-02 61.29 61.54 61.21 61.52 0.0M
2021-06-01 60.82 61.12 60.76 60.93 0.0M
2021-05-31 61.03 61.21 60.88 60.98 0.0M
2021-05-28 61.49 61.71 61.42 61.53 0.0M
2021-05-27 60.67 61.13 60.61 60.94 0.0M
2021-05-26 60.82 60.91 60.77 60.89 0.0M
2021-05-25 60.92 60.93 60.49 60.49 0.0M
2021-05-21 60.45 60.90 60.45 60.64 0.0M
2021-05-20 60.09 60.41 59.78 60.41 0.0M
2021-05-19 59.72 59.85 59.42 59.63 0.0M
2021-05-18 60.52 60.63 60.18 60.27 0.0M
2021-05-17 59.82 59.82 59.36 59.56 0.0M
2021-05-14 59.94 60.09 59.72 60.09 0.0M
2021-05-13 58.86 59.36 58.48 59.31 0.0M
2021-05-12 60.24 60.34 59.67 59.68 0.0M
2021-05-11 60.76 60.76 60.14 60.60 0.1M
2021-05-10 62.11 62.32 62.07 62.32 0.0M
2021-05-07 61.89 62.00 61.74 61.96 0.0M
2021-05-06 62.03 62.07 61.50 61.84 0.0M
2021-05-05 61.27 62.00 61.26 62.00 0.0M
2021-05-04 61.56 61.72 60.82 60.94 0.0M
2021-05-03 61.45 61.52 61.08 61.52 0.0M
2021-04-30 60.99 61.22 60.95 61.22 0.0M
2021-04-29 61.20 61.37 60.87 60.99 0.0M
2021-04-28 61.39 61.47 61.28 61.35 0.0M
2021-04-27 61.51 61.59 61.19 61.43 0.0M
2021-04-26 62.17 62.32 62.08 62.21 0.0M
2021-04-23 62.18 62.37 62.03 62.36 0.0M
2021-04-22 62.57 62.57 62.30 62.47 0.0M
2021-04-21 61.52 61.68 61.34 61.60 0.0M
2021-04-20 62.23 62.23 61.20 61.25 0.0M
2021-04-19 63.51 63.51 62.82 62.92 0.0M
2021-04-16 63.54 63.65 63.43 63.48 0.0M
2021-04-15 63.41 63.67 63.41 63.66 0.0M
2021-04-14 63.20 63.47 63.14 63.47 0.0M
2021-04-13 63.45 63.60 63.23 63.40 0.0M
2021-04-12 63.43 63.54 63.29 63.35 0.0M
2021-04-09 63.48 63.76 63.48 63.69 0.0M
2021-04-08 63.21 63.44 63.09 63.31 0.0M
2021-04-07 63.38 63.47 62.98 63.23 0.0M
2021-04-06 63.42 63.47 63.21 63.39 0.0M
2021-04-01 63.57 63.87 63.39 63.82 0.0M
2021-03-31 63.46 63.80 63.32 63.78 0.0M
2021-03-30 64.41 64.46 64.04 64.28 0.0M
2021-03-29 64.28 64.47 64.14 64.34 0.0M
2021-03-26 64.43 64.43 64.15 64.40 0.0M
2021-03-25 63.39 63.81 63.16 63.81 0.0M
2021-03-24 62.69 63.38 62.68 63.37 0.0M
2021-03-23 63.62 63.95 63.50 63.87 0.0M
2021-03-22 64.04 64.25 63.84 64.20 0.0M
2021-03-19 64.50 65.14 64.15 64.52 0.0M
2021-03-18 64.17 64.69 64.10 64.67 0.0M
2021-03-17 63.72 63.74 63.49 63.73 0.0M
2021-03-16 63.49 63.88 63.35 63.88 0.0M
2021-03-15 63.04 63.26 62.97 63.07 0.0M
2021-03-12 62.51 62.77 62.45 62.65 0.0M
2021-03-11 62.19 62.28 62.03 62.17 0.0M
2021-03-10 62.14 62.57 62.13 62.45 0.0M
2021-03-09 61.83 62.42 61.78 62.36 0.0M
2021-03-08 61.56 62.28 61.42 62.19 0.0M
2021-03-05 61.19 62.16 61.11 61.56 0.0M
2021-03-04 61.62 61.76 61.27 61.71 0.1M
2021-03-03 62.12 62.33 61.75 62.04 0.0M
2021-03-02 62.25 62.34 61.93 61.99 0.0M
2021-03-01 62.17 62.73 62.06 62.70 0.0M
2021-02-26 61.35 61.74 61.18 61.62 0.0M
2021-02-25 63.07 63.07 62.42 62.42 0.0M
2021-02-24 62.60 63.16 62.57 63.10 0.0M
2021-02-23 63.99 63.99 63.26 63.67 0.0M
2021-02-22 63.60 64.01 63.55 64.01 0.0M
2021-02-19 63.73 64.15 63.73 64.07 0.0M
2021-02-18 64.21 64.30 63.56 63.79 0.0M
2021-02-17 64.71 64.89 64.63 64.68 0.0M
2021-02-16 65.00 65.00 64.76 64.87 0.0M
2021-02-15 64.55 64.80 64.46 64.75 0.0M
2021-02-12 63.91 64.23 63.70 64.23 0.0M
2021-02-11 63.67 63.84 63.59 63.84 0.1M
2021-02-10 63.73 63.81 63.27 63.51 0.0M
2021-02-09 63.80 63.85 63.52 63.78 0.0M
2021-02-08 63.47 63.83 63.43 63.78 0.0M
2021-02-05 62.82 62.98 62.66 62.77 0.0M
2021-02-04 62.06 62.45 62.05 62.45 0.0M
2021-02-03 62.31 62.31 62.05 62.15 0.0M
2021-02-02 61.21 61.57 61.21 61.57 0.0M
2021-02-01 60.63 61.07 60.58 60.81 0.0M
2021-01-29 60.01 60.68 60.01 60.19 0.0M
2021-01-28 60.73 61.47 60.22 61.36 0.0M
2021-01-27 61.89 62.14 61.59 61.72 0.0M
2021-01-26 61.91 62.20 61.91 62.09 0.0M
2021-01-25 61.98 62.05 61.63 61.81 0.0M
2021-01-22 61.84 61.84 61.45 61.72 0.0M
2021-01-21 62.32 62.33 61.78 61.82 0.0M
2021-01-20 61.66 62.24 61.66 62.20 0.0M
2021-01-19 62.23 62.24 61.81 61.93 0.0M
2021-01-18 61.84 62.09 61.82 62.08 0.0M
2021-01-15 62.14 62.23 61.64 61.95 0.0M
2021-01-14 62.40 62.79 62.34 62.75 0.0M
2021-01-13 61.80 62.03 61.71 62.00 0.0M
2021-01-12 61.60 61.65 61.42 61.58 0.0M
2021-01-11 61.45 61.66 61.25 61.53 0.0M
2021-01-08 61.62 61.62 61.26 61.42 0.0M
2021-01-07 60.30 60.49 60.06 60.35 0.0M
2021-01-06 59.58 60.31 59.36 60.19 0.0M
2021-01-05 59.31 59.77 59.31 59.57 0.0M
2021-01-04 59.95 60.01 59.45 59.55 0.0M