DBX MSCI JA.TR.JPY
WKN: A0QY9K
ISIN: DE000A0QY9K7
Region: Japan
Sektor: Aktien-ETF
12.814,95 EUR -75,92 EUR -0,59 %
17:46:00 Qontigo iNAVs
Komplette Navigation anzeigen

Kurshistorie

DBX MSCI JA.TR.JPY tägliche Kurse

Datum Erster
Schluss 		Hoch
Tief 		Volumen
Veränderung
18.07.2025 12.936,90
12.814,95 		12.946,63
12.808,43 		0
-0,59%
17.07.2025 12.651,87
12.890,87 		12.890,87
12.649,29 		0
1,89%
16.07.2025 12.798,33
12.651,13 		12.798,70
12.643,13 		0
-1,18%
15.07.2025 12.811,93
12.801,66 		12.844,82
12.791,42 		0
-0,03%
14.07.2025 12.721,26
12.805,99 		12.818,42
12.721,26 		0
0,29%
11.07.2025 12.818,58
12.768,66 		12.822,69
12.724,04 		0
-0,22%
10.07.2025 12.816,87
12.796,53 		12.817,24
12.748,71 		0
-0,18%
09.07.2025 12.866,75
12.819,11 		12.870,86
12.808,87 		0
-0,23%
08.07.2025 12.869,70
12.849,18 		12.876,44
12.808,55 		0
0,18%
07.07.2025 12.861,84
12.825,85 		12.868,64
12.751,78 		0
-0,17%
04.07.2025 12.920,37
12.848,26 		12.927,21
12.799,81 		0
-0,86%
03.07.2025 12.831,02
12.959,90 		12.974,12
12.815,24 		0
1,14%
02.07.2025 12.878,21
12.814,38 		12.883,53
12.791,87 		0
-0,28%
01.07.2025 12.943,39
12.850,08 		12.946,07
12.790,97 		0
-0,95%
30.06.2025 13.016,22
12.973,60 		13.016,22
12.954,88 		0
-0,73%
27.06.2025 12.769,03
13.068,99 		13.070,91
12.765,63 		0
2,32%
26.06.2025 12.602,32
12.772,43 		12.778,84
12.591,87 		0
1,10%
25.06.2025 12.612,26
12.633,67 		12.691,32
12.609,65 		0
0,40%
24.06.2025 12.528,85
12.583,10 		12.648,13
12.521,79 		0
0,14%
23.06.2025 12.665,38
12.566,03 		12.671,73
12.530,66 		0
-0,07%
20.06.2025 12.671,15
12.574,87 		12.671,15
12.554,48 		0
-0,51%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 223 ►
 

DBX MSCI JA.TR.JPY Monats-Schlusskurse 2025

Monat Erster
Schluss 		Hoch
Tief 		Veränderung
Januar 12.419,30
12.693,96 		12.778,34
12.059,40 		1,60%
Februar 12.532,12
12.231,72 		12.642,00
12.141,42 		-3,64%
März 12.208,28
12.158,46 		12.751,17
11.913,93 		-0,60%
April 12.168,22
12.089,90 		12.218,15
10.133,44 		-0,56%
Mai 12.272,74
12.666,12 		12.838,28
12.195,84 		4,77%
Juni 12.642,89
12.973,60 		13.070,91
12.455,27 		2,43%
Juli 12.943,39
12.814,95 		12.974,12
12.643,13 		-1,22%
August -
- 		-
- 		-
September -
- 		-
- 		-
Oktober -
- 		-
- 		-
November -
- 		-
- 		-
Dezember -
- 		-
- 		-
07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25

DBX MSCI JA.TR.JPY Jahres-Schlusskurse

Jahr Erster
Schluss 		Hoch
Tief 		Veränderung
2025 12.419,30
12.814,95 		13.070,91
10.133,44 		2,57%
2024 10.483,31
12.493,88 		13.458,46
9.888,60 		19,34%
2023 8.070,48
10.469,19 		10.731,40
8.045,76 		28,75%
2022 8.620,92
8.131,65 		8.837,85
7.457,59 		-5,35%
2021 7.564,13
8.591,27 		8.959,91
7.484,53 		12,93%
2020 6.953,83
7.607,29 		7.643,43
4.778,16 		9,27%
2019 5.860,85
6.961,82 		7.098,23
5.696,34 		17,98%
2018 7.022,53
5.901,03 		7.393,77
5.760,87 		-15,85%
2017 5.849,44
7.012,68 		7.044,92
5.620,82 		19,78%
2016 5.825,27
5.854,43 		6.033,05
4.556,16 		-0,85%
2015 5.362,05
5.904,68 		6.513,49
5.126,59 		10,03%
2014 5.008,10
5.366,30 		5.634,84
4.295,27 		6,81%
2013 3.291,20
5.024,37 		5.025,23
3.236,05 		55,23%
2012 2.657,03
3.236,76 		3.243,38
2.573,85 		21,42%
2011 3.295,71
2.665,83 		3.595,42
2.572,81 		-19,56%
2010 3.319,22
3.314,03 		3.681,80
2.903,05 		0,29%
2009 3.052,02
3.304,51 		3.592,99
2.434,05 		8,21%
2008 5.322,78
3.053,86 		5.326,47
2.658,85 		-42,63%
2007 5.242,61
5.322,73 		5.405,21
5.241,26 		1,53%

Jetzt neu: