Xtrackers MSCI Japan
- Information
- letzte Umsätze
- kaufen
- verkaufen
126
125
78,1241
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 31.07.2025 | 14:08:30,036 | 1 | 78,1241 | |
| 1 | 78,1241 | |||
| 1 | 78,1241 | |||
| 31.07.2025 | 14:00:00,683 | 9 | 78,1639 | |
| 9 | 78,1639 | |||
| 9 | 78,1639 | |||
| 31.07.2025 | 13:57:40,140 | 2 | 78,1261 | |
| 2 | 78,1261 | |||
| 2 | 78,1261 | |||
| 31.07.2025 | 13:56:29,763 | 43 | 78,1879 | |
| 43 | 78,1879 | |||
| 43 | 78,1879 | |||
| 31.07.2025 | 13:49:28,502 | 1 | 78,1921 | |
| 1 | 78,1921 | |||
| 1 | 78,1921 | |||
| 31.07.2025 | 13:35:48,125 | 1 | 78,2179 | |
| 1 | 78,2179 | |||
| 1 | 78,2179 | |||
| 31.07.2025 | 13:31:41,018 | 1 | 78,1681 | |
| 1 | 78,1681 | |||
| 1 | 78,1681 | |||
| 31.07.2025 | 13:19:30,704 | 1 | 78,1999 | |
| 1 | 78,1999 | |||
| 1 | 78,1999 | |||
| 31.07.2025 | 13:15:31,828 | 2 | 78,2259 | |
| 2 | 78,2259 | |||
| 2 | 78,2259 | |||
| 31.07.2025 | 13:15:09,195 | 4 | 78,2219 | |
| 4 | 78,2219 | |||
| 4 | 78,2219 | |||
| 31.07.2025 | 13:15:01,345 | 1 | 78,1901 | |
| 1 | 78,1901 | |||
| 1 | 78,1901 | |||
| 31.07.2025 | 13:15:00,442 | 1 | 78,1901 | |
| 1 | 78,1901 | |||
| 1 | 78,1901 | |||
| 31.07.2025 | 13:14:01,886 | 1 | 78,2299 | |
| 1 | 78,2299 | |||
| 1 | 78,2299 | |||
| 31.07.2025 | 13:13:09,360 | 1 | 78,1801 | |
| 1 | 78,1801 | |||
| 1 | 78,1801 | |||
| 31.07.2025 | 13:10:40,809 | 1 | 78,0843 | |
| 1 | 78,0843 | |||
| 1 | 78,0843 | |||
| 31.07.2025 | 13:09:33,176 | 6 | 78,1901 | |
| 6 | 78,1901 | |||
| 6 | 78,1901 | |||
| 31.07.2025 | 13:08:46,058 | 1 | 78,2339 | |
| 1 | 78,2339 | |||
| 1 | 78,2339 | |||
| 31.07.2025 | 13:01:00,390 | 1 | 78,1861 | |
| 1 | 78,1861 | |||
| 1 | 78,1861 | |||
| 31.07.2025 | 12:55:27,854 | 1 | 78,2679 | |
| 1 | 78,2679 | |||
| 1 | 78,2679 | |||
| 31.07.2025 | 12:52:06,229 | 2 | 78,3179 | |
| 2 | 78,3179 | |||
| 2 | 78,3179 | |||
| 31.07.2025 | 12:50:31,936 | 1 | 78,3279 | |
| 1 | 78,3279 | |||
| 1 | 78,3279 | |||
| 31.07.2025 | 12:49:52,177 | 1 | 78,3001 | |
| 1 | 78,3001 | |||
| 1 | 78,3001 | |||
| 31.07.2025 | 12:42:11,269 | 120 | 78,3699 | |
| 120 | 78,3699 | |||
| 120 | 78,3699 | |||
| 31.07.2025 | 12:40:56,702 | 7 | 78,3381 | |
| 7 | 78,3381 | |||
| 7 | 78,3381 | |||
| 31.07.2025 | 12:39:37,400 | 3 | 78,3401 | |
| 3 | 78,3401 | |||
| 3 | 78,3401 | |||
| 31.07.2025 | 12:38:58,657 | 1 | 78,3959 | |
| 1 | 78,3959 | |||
| 1 | 78,3959 | |||
| 31.07.2025 | 12:38:15,062 | 1 | 78,3521 | |
| 1 | 78,3521 | |||
| 1 | 78,3521 | |||
| 31.07.2025 | 12:36:52,544 | 1 | 78,4399 | |
| 1 | 78,4399 | |||
| 1 | 78,4399 | |||
| 31.07.2025 | 12:36:40,367 | 2 | 78,3941 | |
| 2 | 78,3941 | |||
| 2 | 78,3941 | |||
| 31.07.2025 | 12:30:00,319 | 1 | 78,3459 | |
| 1 | 78,3459 | |||
| 1 | 78,3459 | |||
| 31.07.2025 | 12:29:08,173 | 1 | 78,3161 | |
| 1 | 78,3161 | |||
| 1 | 78,3161 | |||
| 31.07.2025 | 12:17:44,927 | 108 | 78,3759 | |
| 108 | 78,3759 | |||
| 108 | 78,3759 | |||
| 31.07.2025 | 12:06:02,111 | 1 | 78,3599 | |
| 1 | 78,3599 | |||
| 1 | 78,3599 | |||
| 31.07.2025 | 12:05:31,607 | 1 | 78,3519 | |
| 1 | 78,3519 | |||
| 1 | 78,3519 | |||
| 31.07.2025 | 12:04:37,651 | 1 | 78,3261 | |
| 1 | 78,3261 | |||
| 1 | 78,3261 | |||
| 31.07.2025 | 12:03:04,436 | 66 | 78,3599 | |
| 66 | 78,3599 | |||
| 66 | 78,3599 | |||
| 31.07.2025 | 12:00:32,426 | 1 | 78,3479 | |
| 1 | 78,3479 | |||
| 1 | 78,3479 | |||
| 31.07.2025 | 11:59:45,031 | 1 | 78,3141 | |
| 1 | 78,3141 | |||
| 1 | 78,3141 | |||
| 31.07.2025 | 11:58:31,174 | 1 | 78,3479 | |
| 1 | 78,3479 | |||
| 1 | 78,3479 | |||
| 31.07.2025 | 11:57:36,137 | 1 | 78,2941 | |
| 1 | 78,2941 | |||
| 1 | 78,2941 | |||
| 31.07.2025 | 11:36:11,809 | 82 | 78,2701 | |
| 82 | 78,2701 | |||
| 82 | 78,2701 | |||
| 31.07.2025 | 11:35:31,524 | 1 | 78,3179 | |
| 1 | 78,3179 | |||
| 1 | 78,3179 | |||
| 31.07.2025 | 11:34:36,476 | 1 | 78,2861 | |
| 1 | 78,2861 | |||
| 1 | 78,2861 | |||
| 31.07.2025 | 11:34:33,453 | 1 | 78,2821 | |
| 1 | 78,2821 | |||
| 1 | 78,2821 | |||
| 31.07.2025 | 11:34:32,044 | 1 | 78,2821 | |
| 1 | 78,2821 | |||
| 1 | 78,2821 | |||
| 31.07.2025 | 11:32:32,771 | 1 | 78,3719 | |
| 1 | 78,3719 | |||
| 1 | 78,3719 | |||
| 31.07.2025 | 11:28:03,814 | 40 | 78,4381 | |
| 40 | 78,4381 | |||
| 40 | 78,4381 | |||
| 31.07.2025 | 11:25:38,472 | 115 | 78,4721 | |
| 115 | 78,4721 | |||
| 115 | 78,4721 | |||
| 31.07.2025 | 11:24:05,005 | 1 | 78,5219 | |
| 1 | 78,5219 | |||
| 1 | 78,5219 | |||
| 31.07.2025 | 11:23:38,637 | 1 | 78,5239 | |
| 1 | 78,5239 | |||
| 1 | 78,5239 | |||
| 31.07.2025 | 11:23:10,961 | 31 | 78,5159 | |
| 31 | 78,5159 | |||
| 31 | 78,5159 | |||
| 31.07.2025 | 11:22:47,409 | 1 | 78,4721 | |
| 1 | 78,4721 | |||
| 1 | 78,4721 | |||
| 31.07.2025 | 11:21:10,247 | 17 | 78,4721 | |
| 17 | 78,4721 | |||
| 17 | 78,4721 | |||
| 31.07.2025 | 11:10:49,008 | 1 | 78,4361 | |
| 1 | 78,4361 | |||
| 1 | 78,4361 | |||
| 31.07.2025 | 11:08:16,243 | 24 | 78,4461 | |
| 24 | 78,4461 | |||
| 24 | 78,4461 | |||
| 31.07.2025 | 11:07:04,418 | 132 | 78,5099 | |
| 132 | 78,5099 | |||
| 132 | 78,5099 | |||
| 31.07.2025 | 11:04:21,823 | 34 | 78,5099 | |
| 34 | 78,5099 | |||
| 34 | 78,5099 | |||
| 31.07.2025 | 11:00:11,367 | 564 | 78,4881 | |
| 564 | 78,4881 | |||
| 564 | 78,4881 | |||
| 31.07.2025 | 11:00:05,942 | 1 431 | 78,5299 | |
| 1 431 | 78,5299 | |||
| 1 431 | 78,5299 | |||
| 31.07.2025 | 10:59:31,302 | 1 | 78,5459 | |
| 1 | 78,5459 | |||
| 1 | 78,5459 | |||
| 31.07.2025 | 10:58:49,556 | 1 | 78,4841 | |
| 1 | 78,4841 | |||
| 1 | 78,4841 | |||
| 31.07.2025 | 10:57:50,399 | 1 | 78,4681 | |
| 1 | 78,4681 | |||
| 1 | 78,4681 | |||
| 31.07.2025 | 10:56:23,208 | 74 | 78,5159 | |
| 74 | 78,5159 | |||
| 74 | 78,5159 | |||
| 31.07.2025 | 10:53:55,531 | 13 | 78,4761 | |
| 13 | 78,4761 | |||
| 13 | 78,4761 | |||
| 31.07.2025 | 10:45:36,327 | 4 | 78,4961 | |
| 4 | 78,4961 | |||
| 4 | 78,4961 | |||
| 31.07.2025 | 10:44:46,126 | 40 | 78,5339 | |
| 40 | 78,5339 | |||
| 40 | 78,5339 | |||
| 31.07.2025 | 10:34:55,879 | 1 | 78,2801 | |
| 1 | 78,2801 | |||
| 1 | 78,2801 | |||
| 31.07.2025 | 10:25:49,734 | 1 | 78,4779 | |
| 1 | 78,4779 | |||
| 1 | 78,4779 | |||
| 31.07.2025 | 10:23:16,917 | 1 | 78,4419 | |
| 1 | 78,4419 | |||
| 1 | 78,4419 | |||
| 31.07.2025 | 10:03:09,949 | 17 | 78,1381 | |
| 17 | 78,1381 | |||
| 17 | 78,1381 | |||
| 31.07.2025 | 09:54:59,393 | 1 | 78,1879 | |
| 1 | 78,1879 | |||
| 1 | 78,1879 | |||
| 31.07.2025 | 09:54:10,481 | 1 | 78,0541 | |
| 1 | 78,0541 | |||
| 1 | 78,0541 | |||
| 31.07.2025 | 09:47:03,653 | 85 | 78,1499 | |
| 85 | 78,1499 | |||
| 85 | 78,1499 | |||
| 31.07.2025 | 09:46:08,501 | 3 | 78,0621 | |
| 3 | 78,0621 | |||
| 3 | 78,0621 | |||
| 31.07.2025 | 09:46:01,759 | 1 | 78,2219 | |
| 1 | 78,2219 | |||
| 1 | 78,2219 | |||
| 31.07.2025 | 09:44:45,693 | 1 | 78,1699 | |
| 1 | 78,1699 | |||
| 1 | 78,1699 | |||
| 31.07.2025 | 09:44:11,884 | 2 | 78,1899 | |
| 2 | 78,1899 | |||
| 2 | 78,1899 | |||
| 31.07.2025 | 09:40:37,363 | 3 | 78,0721 | |
| 3 | 78,0721 | |||
| 3 | 78,0721 | |||
| 31.07.2025 | 09:40:32,133 | 1 | 78,2159 | |
| 1 | 78,2159 | |||
| 1 | 78,2159 | |||
| 31.07.2025 | 09:38:54,483 | 16 | 78,1101 | |
| 16 | 78,1101 | |||
| 16 | 78,1101 | |||
| 31.07.2025 | 09:35:39,775 | 2 | 78,2639 | |
| 2 | 78,2639 | |||
| 2 | 78,2639 | |||
| 31.07.2025 | 09:33:03,798 | 1 | 78,2679 | |
| 1 | 78,2679 | |||
| 1 | 78,2679 | |||
| 31.07.2025 | 09:32:13,987 | 1 | 78,2759 | |
| 1 | 78,2759 | |||
| 1 | 78,2759 | |||
| 31.07.2025 | 09:28:08,058 | 3 | 78,1221 | |
| 3 | 78,1221 | |||
| 3 | 78,1221 | |||
| 31.07.2025 | 09:28:02,530 | 1 | 78,2399 | |
| 1 | 78,2399 | |||
| 1 | 78,2399 | |||
| 31.07.2025 | 09:27:33,953 | 1 | 78,2459 | |
| 1 | 78,2459 | |||
| 1 | 78,2459 | |||
| 31.07.2025 | 09:27:07,800 | 3 | 78,0621 | |
| 3 | 78,0621 | |||
| 3 | 78,0621 | |||
| 31.07.2025 | 09:27:06,293 | 1 | 78,2459 | |
| 1 | 78,2459 | |||
| 1 | 78,2459 | |||
| 31.07.2025 | 09:27:04,270 | 1 | 78,2459 | |
| 1 | 78,2459 | |||
| 1 | 78,2459 | |||
| 31.07.2025 | 09:27:01,751 | 1 | 78,2459 | |
| 1 | 78,2459 | |||
| 1 | 78,2459 | |||
| 31.07.2025 | 09:26:32,471 | 1 | 78,2459 | |
| 1 | 78,2459 | |||
| 1 | 78,2459 | |||
| 31.07.2025 | 09:26:10,332 | 1 | 78,2459 | |
| 1 | 78,2459 | |||
| 1 | 78,2459 | |||
| 31.07.2025 | 09:24:02,131 | 1 | 78,1999 | |
| 1 | 78,1999 | |||
| 1 | 78,1999 | |||
| 31.07.2025 | 09:23:13,814 | 1 | 78,0121 | |
| 1 | 78,0121 | |||
| 1 | 78,0121 | |||
| 31.07.2025 | 09:22:37,609 | 4 | 78,0121 | |
| 4 | 78,0121 | |||
| 4 | 78,0121 | |||
| 31.07.2025 | 09:22:34,285 | 4 | 78,1979 | |
| 4 | 78,1979 | |||
| 4 | 78,1979 | |||
| 31.07.2025 | 09:22:10,123 | 2 | 78,1979 | |
| 2 | 78,1979 | |||
| 2 | 78,1979 | |||
| 31.07.2025 | 09:17:01,653 | 1 | 78,3762 | |
| 1 | 78,3762 | |||
| 1 | 78,3762 | |||
| 31.07.2025 | 09:15:02,132 | 1 | 77,9201 | |
| 1 | 77,9201 | |||
| 1 | 77,9201 | |||
| 31.07.2025 | 09:14:10,888 | 1 | 78,4426 | |
| 1 | 78,4426 | |||
| 1 | 78,4426 | |||
| 31.07.2025 | 09:13:41,405 | 1 | 78,2539 | |
| 1 | 78,2539 | |||
| 1 | 78,2539 | |||
| 31.07.2025 | 09:13:35,970 | 1 | 78,2239 | |
| 1 | 78,2239 | |||
| 1 | 78,2239 | |||
| 31.07.2025 | 09:13:07,701 | 3 | 78,0841 | |
| 3 | 78,0841 | |||
| 3 | 78,0841 | |||
| 31.07.2025 | 09:13:02,955 | 1 | 78,2139 | |
| 1 | 78,2139 | |||
| 1 | 78,2139 | |||
| 31.07.2025 | 09:12:29,561 | 1 | 78,2239 | |
| 1 | 78,2239 | |||
| 1 | 78,2239 | |||
| 31.07.2025 | 09:12:12,353 | 4 | 78,2299 | |
| 4 | 78,2299 | |||
| 4 | 78,2299 | |||
| 31.07.2025 | 09:06:02,952 | 1 | 78,1659 | |
| 1 | 78,1659 | |||
| 1 | 78,1659 | |||
| 31.07.2025 | 09:04:48,190 | 2 | 78,1839 | |
| 2 | 78,1839 | |||
| 2 | 78,1839 | |||
| 31.07.2025 | 09:04:09,155 | 3 | 78,0641 | |
| 3 | 78,0641 | |||
| 3 | 78,0641 | |||
| 31.07.2025 | 09:04:01,499 | 7 | 78,1141 | |
| 7 | 78,1141 | |||
| 1 | 78,1141 | |||
| 6 | 78,1141 | |||
| 31.07.2025 | 08:49:57,920 | 2 | 78,5393 | |
| 2 | 78,5393 | |||
| 2 | 78,5393 | |||
| 31.07.2025 | 08:28:20,720 | 1 | 78,3513 | |
| 1 | 78,3513 | |||
| 1 | 78,3513 | |||
| 31.07.2025 | 08:27:36,740 | 2 | 78,4988 | |
| 2 | 78,4988 | |||
| 2 | 78,4988 | |||
| 31.07.2025 | 08:27:09,569 | 1 | 78,5091 | |
| 1 | 78,5091 | |||
| 1 | 78,5091 | |||
| 31.07.2025 | 08:26:50,449 | 2 | 78,5164 | |
| 2 | 78,5164 | |||
| 2 | 78,5164 | |||
| 31.07.2025 | 08:21:38,057 | 3 | 78,3287 | |
| 3 | 78,3287 | |||
| 3 | 78,3287 | |||
| 31.07.2025 | 08:21:25,179 | 1 | 78,4833 | |
| 1 | 78,4833 | |||
| 1 | 78,4833 | |||
| 31.07.2025 | 08:17:41,881 | 1 | 78,4916 | |
| 1 | 78,4916 | |||
| 1 | 78,4916 | |||
| 31.07.2025 | 08:02:00,532 | 1 | 78,615 | |
| 1 | 78,615 | |||
| 1 | 78,615 | |||
| 31.07.2025 | 08:01:32,050 | 1 | 78,5884 | |
| 1 | 78,5884 | |||
| 1 | 78,5884 | |||
| 31.07.2025 | 08:00:28,328 | 1 | 78,4151 | |
| 1 | 78,4151 | |||
| 1 | 78,4151 | |||
| 31.07.2025 | 08:00:27,322 | 2 | 78,4151 | |
| 2 | 78,4151 | |||
| 2 | 78,4151 | |||
| 31.07.2025 | 08:00:17,780 | 10 | 78,5602 | |
| 10 | 78,5602 | |||
| 10 | 78,5602 | |||
| 31.07.2025 | 08:00:13,466 | 24 | 78,3997 | |
| 24 | 78,3997 | |||
| 24 | 78,3997 | |||
| 31.07.2025 | 07:35:42,889 | 24 | 78,4236 | |
| 6 | 78,4236 | |||
| 18 | 78,4236 | |||
| 24 | 78,4236 |
Copyright © 2025 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Kurse in EUR; Fremdwährungsanleihen in der jeweiligen Währung
Zeitangaben in CEST (UTC+2)
Kurssuche
Kursliste ETPs
(umfasst ETFs, ETNs und ETCs)
Handelszeit
7:30 bis 22:00 Uhr
7:30 bis 22:00 Uhr
Top 5 Umsatz
Realtime Quotes
Letzte Aktualisierung:
31.07.2025 @ 14:16:29
Letzte Aktualisierung:
31.07.2025 @ 14:16:29