Xtrackers MSCI Japan

185

179

75,4679

Date Heure Volume Volume de transactions Cours
17/06/2025 16:15:39,637 4   75,4679
      4 75,4679
      4 75,4679
17/06/2025 16:14:46,745 26   75,4559
      26 75,4559
      26 75,4559
17/06/2025 16:13:52,328 73   75,4679
      73 75,4679
      73 75,4679
17/06/2025 16:13:35,056 1   75,4819
      1 75,4819
      1 75,4819
17/06/2025 16:13:01,951 1   75,4839
      1 75,4839
      1 75,4839
17/06/2025 16:12:26,643 1   75,4601
      1 75,4601
      1 75,4601
17/06/2025 16:11:33,422 25   75,4559
      25 75,4559
      25 75,4559
17/06/2025 16:07:46,578 56   75,3959
      56 75,3959
      56 75,3959
17/06/2025 16:07:15,880 1   75,3581
      1 75,3581
      1 75,3581
17/06/2025 16:02:25,270 380   75,4039
      380 75,4039
      380 75,4039
17/06/2025 15:57:52,644 71   75,3799
      71 75,3799
      71 75,3799
17/06/2025 15:54:22,218 107   75,3859
      107 75,3859
      107 75,3859
17/06/2025 15:54:21,567 175   75,3661
      175 75,3661
      175 75,3661
17/06/2025 15:46:59,717 1   75,3659
      1 75,3659
      1 75,3659
17/06/2025 15:46:21,169 1   75,3439
      1 75,3439
      1 75,3439
17/06/2025 15:45:41,888 1   75,3499
      1 75,3499
      1 75,3499
17/06/2025 15:45:10,118 1   75,2761
      1 75,2761
      1 75,2761
17/06/2025 15:45:06,793 214   75,3139
      214 75,3139
      214 75,3139
17/06/2025 15:45:01,154 125   75,2941
      125 75,2941
      125 75,2941
17/06/2025 15:42:16,102 230   75,3379
      230 75,3379
      230 75,3379
17/06/2025 15:40:24,559 1   75,3101
      1 75,3101
      1 75,3101
17/06/2025 15:40:03,873 22   75,3679
      22 75,3679
      22 75,3679
17/06/2025 15:39:18,031 1   75,3359
      1 75,3359
      1 75,3359
17/06/2025 15:36:56,892 165   75,30
      165 75,30
      165 75,30
17/06/2025 15:36:21,564 1   75,3241
      1 75,3241
      1 75,3241
17/06/2025 15:35:05,252 27   75,3819
      27 75,3819
      27 75,3819
17/06/2025 15:33:25,642 96   75,3759
      96 75,3759
      96 75,3759
17/06/2025 15:32:26,263 1   75,3601
      1 75,3601
      1 75,3601
17/06/2025 15:17:02,272 25   75,2959
      25 75,2959
      25 75,2959
17/06/2025 15:16:55,115 224   75,2959
      224 75,2959
      224 75,2959
17/06/2025 15:15:07,988 2   75,2501
      2 75,2501
      2 75,2501
17/06/2025 15:13:57,545 19   75,3039
      19 75,3039
      19 75,3039
17/06/2025 15:12:20,413 1   75,3119
      1 75,3119
      1 75,3119
17/06/2025 15:12:16,893 1   75,3119
      1 75,3119
      1 75,3119
17/06/2025 15:11:07,616 49   75,2701
      49 75,2701
      49 75,2701
17/06/2025 15:10:39,516 25   75,2879
      25 75,2879
      25 75,2879
17/06/2025 15:09:58,511 3   75,3059
      3 75,3059
      3 75,3059
17/06/2025 15:07:32,163 27   75,2979
      27 75,2979
      27 75,2979
17/06/2025 15:03:18,682 25   75,3499
      25 75,3499
      25 75,3499
17/06/2025 14:57:56,854 23   75,3919
      23 75,3919
      23 75,3919
17/06/2025 14:53:09,104 13   75,3779
      13 75,3779
      13 75,3779
17/06/2025 14:50:29,987 138   75,3381
      138 75,3381
      138 75,3381
17/06/2025 14:49:11,670 16   75,3619
      16 75,3619
      16 75,3619
17/06/2025 14:45:40,878 44   75,4039
      44 75,4039
      44 75,4039
17/06/2025 14:44:03,482 1   75,3859
      1 75,3859
      1 75,3859
17/06/2025 14:43:28,154 1   75,4119
      1 75,4119
      1 75,4119
17/06/2025 14:43:03,797 17   75,4159
      17 75,4159
      17 75,4159
17/06/2025 14:42:34,113 1   75,3901
      1 75,3901
      1 75,3901
17/06/2025 14:39:37,687 8   75,3741
      8 75,3741
      8 75,3741
17/06/2025 14:38:53,428 19   75,3999
      19 75,3999
      19 75,3999
17/06/2025 14:35:14,104 62   75,4139
      62 75,4139
      62 75,4139
17/06/2025 14:34:55,838 38   75,4039
      38 75,4039
      38 75,4039
17/06/2025 14:30:54,299 47   75,4139
      47 75,4139
      47 75,4139
17/06/2025 14:28:10,225 1   75,4199
      1 75,4199
      1 75,4199
17/06/2025 14:27:35,515 1   75,4339
      1 75,4339
      1 75,4339
17/06/2025 14:27:11,099 20   75,4379
      20 75,4379
      20 75,4379
17/06/2025 14:26:49,016 1   75,4001
      1 75,4001
      1 75,4001
17/06/2025 14:23:34,597 25   75,3979
      25 75,3979
      25 75,3979
17/06/2025 14:23:26,442 1   75,3781
      1 75,3781
      1 75,3781
17/06/2025 14:20:55,515 20   75,3939
      20 75,3939
      20 75,3939
17/06/2025 14:15:43,967 33   75,4219
      33 75,4219
      33 75,4219
17/06/2025 14:15:32,838 1   75,4021
      1 75,4021
      1 75,4021
17/06/2025 14:10:17,889 22   75,3839
      22 75,3839
      22 75,3839
17/06/2025 14:09:57,425 863   75,40
      863 75,40
      863 75,40
17/06/2025 14:05:33,641 1   75,4239
      1 75,4239
      1 75,4239
17/06/2025 14:04:59,231 1   75,4199
      1 75,4199
      1 75,4199
17/06/2025 14:03:56,530 1   75,4181
      1 75,4181
      1 75,4181
17/06/2025 14:02:16,681 15   75,4399
      15 75,4399
      15 75,4399
17/06/2025 14:00:00,975 54   75,4241
      54 75,4241
      54 75,4241
17/06/2025 14:00:00,677 7   75,4459
      7 75,4459
      7 75,4459
17/06/2025 13:58:21,149 1   75,4301
      1 75,4301
      1 75,4301
17/06/2025 13:57:59,321 1   75,4579
      1 75,4579
      1 75,4579
17/06/2025 13:57:26,111 1   75,4339
      1 75,4339
      1 75,4339
17/06/2025 13:56:30,778 1   75,4041
      1 75,4041
      1 75,4041
17/06/2025 13:55:54,398 98   75,3999
      98 75,3999
      98 75,3999
17/06/2025 13:54:32,384 64   75,4099
      64 75,4099
      64 75,4099
17/06/2025 13:54:23,050 41   75,4079
      41 75,4079
      41 75,4079
17/06/2025 13:46:12,264 3   75,4021
      3 75,4021
      3 75,4021
17/06/2025 13:46:09,052 40   75,4219
      40 75,4219
      40 75,4219
17/06/2025 13:45:51,128 27   75,4219
      27 75,4219
      27 75,4219
17/06/2025 13:44:04,577 11   75,3921
      11 75,3921
      11 75,3921
17/06/2025 13:43:52,069 1   75,4099
      1 75,4099
      1 75,4099
17/06/2025 13:41:11,857 3   75,3901
      3 75,3901
      3 75,3901
17/06/2025 13:40:15,335 164   75,4219
      164 75,4219
      164 75,4219
17/06/2025 13:33:16,234 31   75,3839
      31 75,3839
      31 75,3839
17/06/2025 13:24:47,094 1   75,3659
      1 75,3659
      1 75,3659
17/06/2025 13:24:14,284 1   75,3639
      1 75,3639
      1 75,3639
17/06/2025 13:23:37,152 1   75,3501
      1 75,3501
      1 75,3501
17/06/2025 13:23:07,304 157   75,3739
      157 75,3739
      157 75,3739
17/06/2025 13:21:48,565 1   75,3521
      1 75,3521
      1 75,3521
17/06/2025 13:17:12,100 1   75,3439
      1 75,3439
      1 75,3439
17/06/2025 13:16:37,993 1   75,3419
      1 75,3419
      1 75,3419
17/06/2025 13:15:37,196 1   75,3061
      1 75,3061
      1 75,3061
17/06/2025 13:04:39,110 1   75,2801
      1 75,2801
      1 75,2801
17/06/2025 13:01:12,690 1   75,2461
      1 75,2461
      1 75,2461
17/06/2025 12:49:26,988 30   75,2061
      30 75,2061
      30 75,2061
17/06/2025 12:32:35,204 1   75,3079
      1 75,3079
      1 75,3079
17/06/2025 12:26:20,660 295   75,3239
      295 75,3239
      295 75,3239
17/06/2025 12:23:11,276 18   75,3099
      18 75,3099
      18 75,3099
17/06/2025 12:20:23,649 25   75,3159
      25 75,3159
      25 75,3159
17/06/2025 12:12:26,466 136   75,3219
      136 75,3219
      136 75,3219
17/06/2025 12:10:59,251 1   75,3081
      1 75,3081
      1 75,3081
17/06/2025 11:56:08,866 1   75,2959
      1 75,2959
      1 75,2959
17/06/2025 11:55:36,965 1   75,3039
      1 75,3039
      1 75,3039
17/06/2025 11:54:51,379 1   75,2761
      1 75,2761
      1 75,2761
17/06/2025 11:51:14,492 52   75,3039
      52 75,3039
      52 75,3039
17/06/2025 11:48:46,410 1   75,3079
      1 75,3079
      1 75,3079
17/06/2025 11:46:20,472 44   75,3039
      44 75,3039
      44 75,3039
17/06/2025 11:43:12,588 45   75,3059
      45 75,3059
      45 75,3059
17/06/2025 11:38:29,998 1   75,2821
      1 75,2821
      1 75,2821
17/06/2025 11:37:42,946 26   75,3119
      26 75,3119
      26 75,3119
17/06/2025 11:33:58,320 140   75,3239
      140 75,3239
      140 75,3239
17/06/2025 11:32:17,819 1   75,3479
      1 75,3479
      1 75,3479
17/06/2025 11:30:38,488 338   75,3339
      338 75,3339
      338 75,3339
17/06/2025 11:15:34,751 130   75,2961
      20 75,2961
      130 75,2961
      110 75,2961
17/06/2025 11:15:34,665 1   75,2961
      1 75,2961
      1 75,2961
17/06/2025 11:10:52,169 107   75,3719
      107 75,3719
      107 75,3719
17/06/2025 11:09:17,745 57   75,3779
      57 75,3779
      57 75,3779
17/06/2025 11:02:50,581 1   75,3901
      1 75,3901
      1 75,3901
17/06/2025 11:00:02,841 572   75,5599
      572 75,5599
      572 75,5599
17/06/2025 11:00:01,536 378   75,3141
      378 75,3141
      378 75,3141
17/06/2025 10:56:43,037 93   75,4599
      93 75,4599
      93 75,4599
17/06/2025 10:48:20,841 1   75,3781
      1 75,3781
      1 75,3781
17/06/2025 10:44:36,421 160   75,3819
      160 75,3819
      160 75,3819
17/06/2025 10:42:00,005 66   75,3721
      66 75,3721
      66 75,3721
17/06/2025 10:38:13,716 1   75,4041
      1 75,4041
      1 75,4041
17/06/2025 10:37:24,907 2   75,4219
      2 75,4219
      2 75,4219
17/06/2025 10:37:11,182 96   75,4239
      96 75,4239
      96 75,4239
17/06/2025 10:35:43,912 100   75,40
      100 75,40
      100 75,40
17/06/2025 10:34:50,107 1   75,4179
      1 75,4179
      1 75,4179
17/06/2025 10:25:27,001 272   75,4339
      272 75,4339
      272 75,4339
17/06/2025 10:24:24,267 178   75,4499
      178 75,4499
      178 75,4499
17/06/2025 10:22:07,215 589   75,4859
      589 75,4859
      589 75,4859
17/06/2025 10:19:54,926 1   75,4941
      1 75,4941
      1 75,4941
17/06/2025 10:19:05,465 287   75,5279
      287 75,5279
      287 75,5279
17/06/2025 10:15:48,534 126   75,5439
      126 75,5439
      126 75,5439
17/06/2025 10:15:31,292 100   75,5599
      100 75,5599
      100 75,5599
17/06/2025 10:08:13,027 68   75,6379
      68 75,6379
      68 75,6379
17/06/2025 10:01:45,327 112   75,6799
      112 75,6799
      112 75,6799
17/06/2025 10:00:56,534 219   75,6839
      219 75,6839
      219 75,6839
17/06/2025 09:53:38,387 13   75,5201
      13 75,5201
      13 75,5201
17/06/2025 09:52:31,378 40   75,5579
      40 75,5579
      40 75,5579
17/06/2025 09:47:09,088 36   75,5679
      36 75,5679
      36 75,5679
17/06/2025 09:43:49,378 26   75,5719
      26 75,5719
      26 75,5719
17/06/2025 09:37:18,567 1   75,5161
      1 75,5161
      1 75,5161
17/06/2025 09:36:48,519 6   75,5739
      6 75,5739
      6 75,5739
17/06/2025 09:32:37,408 53   75,5719
      53 75,5719
      53 75,5719
17/06/2025 09:29:32,794 1   75,5079
      1 75,5079
      1 75,5079
17/06/2025 09:28:01,968 1   75,5139
      1 75,5139
      1 75,5139
17/06/2025 09:27:01,731 1   75,5079
      1 75,5079
      1 75,5079
17/06/2025 09:24:12,226 3   75,4361
      3 75,4361
      3 75,4361
17/06/2025 09:23:36,920 1   75,4679
      1 75,4679
      1 75,4679
17/06/2025 09:23:03,222 1   75,4519
      1 75,4519
      1 75,4519
17/06/2025 09:20:43,119 1   75,4799
      1 75,4799
      1 75,4799
17/06/2025 09:20:31,864 3   75,4601
      3 75,4601
      3 75,4601
17/06/2025 09:20:05,902 2   75,5199
      2 75,5199
      2 75,5199
17/06/2025 09:19:11,286 1   75,5239
      1 75,5239
      1 75,5239
17/06/2025 09:16:01,987 1   75,5419
      1 75,5419
      1 75,5419
17/06/2025 09:15:11,388 3   75,5021
      3 75,5021
      3 75,5021
17/06/2025 09:15:02,839 1   75,5379
      1 75,5379
      1 75,5379
17/06/2025 09:12:09,834 1   75,5299
      1 75,5299
      1 75,5299
17/06/2025 09:11:07,665 1   75,5819
      1 75,5819
      1 75,5819
17/06/2025 09:10:14,869 3   75,5102
      3 75,5102
      3 75,5102
17/06/2025 09:10:08,731 1   75,6059
      1 75,6059
      1 75,6059
17/06/2025 09:09:01,636 1   75,5579
      1 75,5579
      1 75,5579
17/06/2025 09:07:25,377 1   75,5342
      1 75,5342
      1 75,5342
17/06/2025 09:04:12,825 128   75,7931
      40 75,7931
      88 75,7931
      2 75,7931
      1 75,7931
      125 75,7931
17/06/2025 08:52:51,335 28   75,7931
      28 75,7931
      28 75,7931
17/06/2025 08:43:19,000 1   75,7931
      1 75,7931
      1 75,7931
17/06/2025 08:42:12,781 1   75,7931
      1 75,7931
      1 75,7931
17/06/2025 08:41:22,937 1   75,6553
      1 75,6553
      1 75,6553
17/06/2025 08:34:28,055 1   75,6532
      1 75,6532
      1 75,6532
17/06/2025 08:26:18,665 1   75,5982
      1 75,5982
      1 75,5982
17/06/2025 08:14:04,130 1   75,791
      1 75,791
      1 75,791
17/06/2025 08:13:28,930 1   75,7892
      1 75,7892
      1 75,7892
17/06/2025 08:10:51,215 2   75,6478
      2 75,6478
      2 75,6478
17/06/2025 08:05:57,537 1   75,656
      1 75,656
      1 75,656
17/06/2025 08:04:56,615 1   75,801
      1 75,801
      1 75,801
17/06/2025 08:04:54,408 138   75,8033
      130 75,8033
      7 75,8033
      1 75,8033
      131 75,8033
      7 75,8033
Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste de cours ETPs
(contient ETFs, ETNs et ETCs)

Période de cotation
7h30 à 22h00