Xtrackers MSCI Japan UCITS ETF 1C

XMJP
🏛️ Alemania →
82.45
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 57.91 57.94 57.74 57.76 0.0M
2022-12-29 57.58 58.24 57.46 58.10 0.0M
2022-12-28 57.95 58.08 57.63 57.63 0.0M
2022-12-27 58.35 58.35 57.75 57.84 0.0M
2022-12-23 58.30 58.39 57.94 58.20 0.0M
2022-12-22 58.79 58.86 58.22 58.26 0.1M
2022-12-21 58.44 58.79 58.39 58.58 0.0M
2022-12-20 58.59 58.86 58.40 58.80 0.0M
2022-12-19 58.24 58.29 57.83 57.83 0.0M
2022-12-16 57.90 57.96 57.60 57.96 0.0M
2022-12-15 59.14 59.20 57.85 57.85 0.0M
2022-12-14 59.48 59.74 59.47 59.69 0.0M
2022-12-13 58.91 60.05 58.87 59.68 0.0M
2022-12-12 59.01 59.01 58.67 58.86 0.0M
2022-12-09 59.09 59.54 59.08 59.40 0.0M
2022-12-08 58.61 58.88 58.57 58.65 0.0M
2022-12-07 58.87 58.87 58.38 58.70 0.0M
2022-12-06 58.99 59.18 58.65 58.67 0.1M
2022-12-05 59.49 59.55 58.93 59.05 0.0M
2022-12-02 59.82 60.09 59.33 59.78 0.0M
2022-12-01 60.73 60.74 60.17 60.20 0.0M
2022-11-30 60.31 60.36 59.67 60.05 0.0M
2022-11-29 60.35 60.44 60.18 60.18 0.0M
2022-11-28 60.65 60.71 60.06 60.58 0.0M
2022-11-25 60.62 60.75 60.43 60.66 0.0M
2022-11-24 60.56 61.10 60.56 60.96 0.0M
2022-11-23 59.97 60.47 59.94 60.40 0.0M
2022-11-22 59.45 60.04 59.41 59.95 0.0M
2022-11-21 59.23 59.30 59.06 59.14 0.0M
2022-11-18 58.90 59.28 58.90 59.16 0.0M
2022-11-17 59.34 59.34 58.72 58.89 0.0M
2022-11-16 59.17 59.17 58.85 58.89 0.0M
2022-11-15 59.15 59.63 59.03 59.63 0.0M
2022-11-14 59.30 59.31 59.01 59.08 0.0M
2022-11-11 59.51 60.04 59.51 59.56 0.0M
2022-11-10 57.58 59.27 57.21 59.25 0.0M
2022-11-09 57.85 57.87 57.61 57.69 0.0M
2022-11-08 57.96 58.34 57.95 58.30 0.0M
2022-11-07 57.33 57.74 57.33 57.60 0.0M
2022-11-04 57.52 57.77 57.38 57.38 0.0M
2022-11-03 57.53 57.78 57.41 57.78 0.0M
2022-11-02 57.74 57.81 57.64 57.80 0.0M
2022-11-01 57.35 57.72 57.26 57.43 0.0M
2022-10-31 56.79 56.98 56.56 56.95 0.0M
2022-10-28 56.10 56.61 56.00 56.60 0.0M
2022-10-27 56.25 56.68 56.05 56.65 0.0M
2022-10-26 56.44 56.77 56.37 56.64 0.0M
2022-10-25 56.28 56.60 56.10 56.60 0.0M
2022-10-24 55.69 56.11 55.51 55.77 0.0M
2022-10-21 55.46 56.27 55.11 56.05 0.0M
2022-10-20 55.86 56.23 55.72 56.08 0.0M
2022-10-19 55.96 56.19 55.87 55.87 0.0M
2022-10-18 56.06 56.38 55.74 55.74 0.0M
2022-10-17 56.19 56.38 56.07 56.20 0.0M
2022-10-14 56.75 57.13 56.25 56.25 0.0M
2022-10-13 56.17 56.53 55.44 56.38 0.0M
2022-10-12 56.80 57.00 56.58 56.72 0.0M
2022-10-11 57.01 57.24 56.92 57.17 0.0M
2022-10-10 57.35 57.88 57.19 57.45 0.0M
2022-10-07 58.03 58.25 57.61 57.61 0.0M
2022-10-06 58.14 58.14 57.66 58.00 0.0M
2022-10-05 57.46 57.80 57.41 57.70 0.0M
2022-10-04 57.69 57.87 57.41 57.64 0.1M
2022-10-03 56.47 57.05 55.92 56.97 0.0M
2022-09-30 56.25 56.60 56.12 56.60 0.0M
2022-09-29 57.50 57.51 56.56 56.59 0.0M
2022-09-28 57.39 57.69 57.13 57.66 0.0M
2022-09-27 57.70 57.88 57.39 57.39 0.0M
2022-09-26 57.64 57.83 57.44 57.71 0.0M
2022-09-23 58.55 58.63 57.90 58.00 0.0M
2022-09-22 57.52 59.10 57.52 58.42 0.0M
2022-09-21 57.83 58.24 57.83 58.20 0.0M
2022-09-20 58.21 58.21 57.83 57.86 0.0M
2022-09-19 58.32 58.32 57.67 58.06 0.0M
2022-09-16 58.14 58.42 58.03 58.03 0.0M
2022-09-15 58.67 58.80 58.36 58.42 0.0M
2022-09-14 58.69 59.00 58.51 58.80 0.0M
2022-09-13 59.24 59.32 58.32 58.46 0.0M
2022-09-12 58.80 59.36 58.70 59.27 0.0M
2022-09-09 59.06 59.40 58.88 59.38 0.0M
2022-09-08 58.72 58.96 58.27 58.96 0.0M
2022-09-07 58.09 58.14 57.80 57.87 0.0M
2022-09-06 59.06 59.32 58.68 58.78 0.0M
2022-09-05 59.90 59.90 59.63 59.79 0.0M
2022-09-02 59.49 59.70 59.25 59.62 0.0M
2022-09-01 59.76 59.94 59.54 59.85 0.0M
2022-08-31 61.03 61.03 60.34 60.34 0.0M
2022-08-30 61.35 61.61 60.70 60.76 0.0M
2022-08-29 60.99 61.04 60.53 60.81 0.0M
2022-08-26 62.67 62.67 61.62 61.84 0.1M
2022-08-25 62.61 62.77 62.50 62.70 0.0M
2022-08-24 62.40 62.59 62.29 62.50 0.0M
2022-08-23 62.59 62.70 62.18 62.53 0.0M
2022-08-22 62.72 62.74 62.36 62.56 0.0M
2022-08-19 62.65 62.65 62.35 62.38 0.0M
2022-08-18 62.53 63.13 62.53 63.13 0.0M
2022-08-17 63.50 63.50 62.63 62.63 0.0M
2022-08-16 63.22 63.31 62.66 62.91 0.0M
2022-08-15 62.93 63.18 62.72 63.17 0.0M
2022-08-12 62.06 62.36 61.99 62.28 0.0M
2022-08-11 61.64 61.70 61.31 61.55 0.0M
2022-08-10 60.44 61.37 60.44 61.28 0.0M
2022-08-09 60.75 60.75 60.31 60.47 0.0M
2022-08-08 61.24 61.72 61.20 61.39 0.0M
2022-08-05 61.57 61.64 61.01 61.01 0.0M
2022-08-04 61.17 61.42 60.95 61.23 0.0M
2022-08-03 61.50 61.64 61.40 61.58 0.0M
2022-08-02 62.39 62.39 61.90 62.15 0.0M
2022-08-01 62.58 62.60 62.21 62.39 0.0M
2022-07-29 61.55 61.76 61.39 61.56 0.0M
2022-07-28 60.74 61.38 60.67 61.37 0.0M
2022-07-27 60.52 60.80 60.44 60.61 0.0M
2022-07-26 60.06 60.56 60.06 60.36 0.0M
2022-07-25 60.31 60.43 60.06 60.19 0.0M
2022-07-22 60.09 60.83 60.09 60.36 0.0M
2022-07-21 59.56 59.86 59.29 59.85 0.0M
2022-07-20 59.40 59.60 59.28 59.52 0.0M
2022-07-19 58.60 58.88 58.21 58.83 0.0M
2022-07-18 59.17 59.30 58.77 58.97 0.0M
2022-07-15 58.58 58.87 58.48 58.80 0.0M
2022-07-14 58.59 58.71 58.09 58.29 0.0M
2022-07-13 59.17 59.25 58.56 58.72 0.0M
2022-07-12 59.05 59.52 58.99 59.50 0.0M
2022-07-11 59.39 59.70 59.37 59.37 0.0M
2022-07-08 59.25 60.00 59.23 59.46 0.0M
2022-07-07 58.64 59.15 58.56 59.15 0.0M
2022-07-06 57.54 58.37 57.54 58.07 0.0M
2022-07-05 56.96 57.52 56.96 57.31 0.0M
2022-07-04 57.06 57.14 56.96 57.10 0.0M
2022-07-01 56.05 57.01 56.05 56.98 0.0M
2022-06-30 56.40 56.65 56.33 56.58 0.0M
2022-06-29 56.80 57.00 56.53 57.00 0.0M
2022-06-28 57.38 57.74 57.31 57.31 0.0M
2022-06-27 56.92 57.26 56.64 56.71 0.0M
2022-06-24 56.64 57.04 56.55 56.98 0.0M
2022-06-23 55.48 56.46 55.48 56.25 0.0M
2022-06-22 55.85 55.96 55.61 55.95 0.0M
2022-06-21 56.34 56.42 55.97 56.15 0.0M
2022-06-20 55.52 55.73 55.47 55.73 0.0M
2022-06-17 55.88 56.28 55.75 55.97 0.0M
2022-06-16 57.37 57.42 56.19 56.51 0.0M
2022-06-15 56.85 57.38 56.65 57.28 0.0M
2022-06-14 57.61 57.73 57.21 57.21 0.0M
2022-06-13 58.15 58.18 57.70 57.71 0.0M
2022-06-10 59.10 59.45 58.66 58.70 0.0M
2022-06-09 59.47 60.03 59.17 59.61 0.0M
2022-06-08 59.74 59.74 59.04 59.24 0.0M
2022-06-07 59.46 59.73 59.31 59.70 0.0M
2022-06-06 59.95 60.08 59.73 59.73 0.0M
2022-06-03 59.95 59.95 59.26 59.35 0.0M
2022-06-02 60.25 60.38 59.91 60.12 0.0M
2022-06-01 60.67 60.85 60.32 60.32 0.0M
2022-05-31 60.22 60.50 59.91 59.96 0.0M
2022-05-30 60.85 60.89 60.45 60.48 0.0M
2022-05-27 59.95 60.60 59.95 60.60 0.0M
2022-05-26 59.94 60.20 59.93 60.10 0.0M
2022-05-25 59.85 59.97 59.65 59.89 0.0M
2022-05-24 59.48 59.76 59.38 59.42 0.0M
2022-05-23 60.44 60.59 59.92 60.24 0.0M
2022-05-20 60.07 60.43 60.00 60.04 0.0M
2022-05-19 59.41 59.51 59.15 59.40 0.0M
2022-05-18 59.89 60.11 59.75 59.75 0.0M
2022-05-17 59.67 60.01 59.37 59.52 0.0M
2022-05-16 59.98 59.99 59.71 59.87 0.0M
2022-05-13 60.05 60.40 60.00 60.18 0.1M
2022-05-12 58.33 59.43 58.14 59.19 0.0M
2022-05-11 58.09 59.25 57.89 58.45 0.0M
2022-05-10 58.63 58.80 58.24 58.31 0.0M
2022-05-09 59.14 59.14 58.46 58.49 0.0M
2022-05-06 60.32 60.53 59.32 59.63 0.0M
2022-05-05 60.83 60.96 59.63 59.81 0.0M
2022-05-04 60.38 60.53 59.69 59.69 0.0M
2022-05-03 60.17 60.38 59.90 60.31 0.0M
2022-05-02 59.86 59.97 59.60 59.67 0.0M
2022-04-29 60.97 61.33 60.66 60.89 0.0M
2022-04-28 60.03 60.54 59.89 60.12 0.0M
2022-04-27 59.25 59.84 59.18 59.58 0.0M
2022-04-26 59.29 59.45 59.00 59.00 0.0M
2022-04-25 58.93 59.31 58.75 59.14 0.0M
2022-04-22 59.60 59.85 59.16 59.16 0.0M
2022-04-21 59.75 60.25 59.75 59.95 0.0M
2022-04-20 59.58 60.05 59.48 59.81 0.0M
2022-04-19 59.40 59.48 58.92 59.41 0.0M
2022-04-14 60.35 60.73 60.13 60.56 0.0M
2022-04-13 59.92 59.99 59.70 59.99 0.0M
2022-04-12 58.95 59.90 58.95 59.77 0.0M
2022-04-11 60.17 60.22 59.93 60.08 0.0M
2022-04-08 61.03 61.30 60.94 61.06 0.0M
2022-04-07 60.81 61.17 60.65 60.78 0.0M
2022-04-06 61.72 61.83 60.97 61.18 0.0M
2022-04-05 62.72 62.78 62.04 62.24 0.0M
2022-04-04 62.59 63.23 62.47 63.18 0.0M
2022-04-01 62.18 62.55 62.12 62.28 0.0M
2022-03-31 62.09 62.54 62.09 62.48 0.0M
2022-03-30 62.90 62.90 62.47 62.50 0.0M
2022-03-29 62.84 63.35 62.64 63.08 0.0M
2022-03-28 62.60 62.80 62.34 62.63 0.0M
2022-03-25 63.34 63.59 63.23 63.42 0.0M
2022-03-24 63.66 63.76 63.32 63.32 0.0M
2022-03-23 63.45 63.53 63.14 63.14 0.0M
2022-03-22 62.94 63.13 62.77 63.11 0.0M
2022-03-21 62.70 63.14 62.70 62.90 0.0M
2022-03-18 62.20 62.65 62.15 62.61 0.0M
2022-03-17 61.99 61.99 61.38 61.53 0.0M
2022-03-16 61.22 61.54 61.12 61.23 0.0M
2022-03-15 59.64 60.48 59.31 60.48 0.0M
2022-03-14 59.97 60.12 59.71 59.74 0.0M
2022-03-11 59.98 60.61 59.73 60.03 0.0M
2022-03-10 61.04 61.04 59.94 60.16 0.0M
2022-03-09 59.60 60.12 59.60 59.96 0.0M
2022-03-08 59.73 60.06 59.45 59.50 0.0M
2022-03-07 60.85 61.28 60.54 60.86 0.1M
2022-03-04 62.16 62.42 61.64 62.21 0.0M
2022-03-03 62.50 62.68 62.29 62.29 0.0M
2022-03-02 61.92 62.54 61.92 62.38 0.0M
2022-03-01 62.91 62.91 62.39 62.50 0.0M
2022-02-28 62.61 62.92 62.29 62.84 0.1M
2022-02-25 61.88 62.54 61.88 62.48 0.1M
2022-02-24 61.11 61.50 60.90 61.03 0.0M
2022-02-23 62.34 62.48 61.85 61.94 0.0M
2022-02-22 62.04 62.50 62.03 62.23 0.0M
2022-02-21 62.60 62.60 62.09 62.13 0.0M
2022-02-18 62.64 62.78 62.50 62.59 0.0M
2022-02-17 63.02 63.09 62.76 62.85 0.0M
2022-02-16 63.22 63.38 63.06 63.16 0.0M
2022-02-15 62.68 63.39 62.63 63.37 0.0M
2022-02-14 63.02 63.27 62.71 62.99 0.0M
2022-02-11 62.87 63.28 62.70 63.01 0.0M
2022-02-10 63.71 63.71 62.45 63.07 0.0M
2022-02-09 63.51 63.83 63.44 63.69 0.0M
2022-02-08 62.81 63.08 62.67 63.00 0.0M
2022-02-07 62.67 62.90 62.47 62.67 0.0M
2022-02-04 62.69 62.74 61.94 62.30 0.0M
2022-02-03 63.65 63.65 62.61 62.61 0.0M
2022-02-02 64.15 64.40 63.97 63.97 0.0M
2022-02-01 63.00 63.28 62.92 63.25 0.0M
2022-01-31 62.99 63.12 62.75 62.81 0.0M
2022-01-28 62.52 62.52 61.55 62.21 0.0M
2022-01-27 61.90 63.02 61.90 62.88 0.0M
2022-01-26 63.32 64.07 63.29 63.42 0.0M
2022-01-25 63.17 63.41 62.85 63.11 0.0M
2022-01-24 64.16 64.20 62.96 62.96 0.0M
2022-01-21 64.45 64.54 63.98 64.24 0.0M
2022-01-20 64.22 64.83 64.05 64.83 0.0M
2022-01-19 63.92 64.67 63.92 64.29 0.0M
2022-01-18 65.14 65.22 64.79 65.09 0.0M
2022-01-17 65.46 65.71 65.41 65.60 0.0M
2022-01-14 65.28 65.54 65.23 65.45 0.0M
2022-01-13 65.66 66.10 65.56 65.90 0.0M
2022-01-12 66.17 66.34 66.07 66.16 0.0M
2022-01-11 65.32 65.59 65.23 65.48 0.0M
2022-01-10 65.82 65.83 64.92 65.12 0.0M
2022-01-07 65.55 65.69 64.96 65.24 0.0M
2022-01-06 65.98 66.28 65.77 66.15 0.0M
2022-01-05 67.22 67.34 67.12 67.23 0.0M
2022-01-04 66.77 67.00 66.71 66.98 0.0M
2022-01-03 65.96 66.20 65.87 65.95 0.0M