DBX MSCI JA.TR.JPY
WKN: A0QY9K
ISIN: DE000A0QY9K7
Region: Japan
Sektor: Aktien-ETF
13.930,40 EUR 162,04 EUR 1,18 %
17:46:00 Qontigo iNAVs
Komplette Navigation anzeigen

Kurshistorie

DBX MSCI JA.TR.JPY tägliche Kurse

Datum Erster
Schluss 		Hoch
Tief 		Volumen
Veränderung
03.09.2025 13.765,57
13.768,36 		13.770,76
13.763,59 		0
-1,26%
02.09.2025 13.946,39
13.944,36 		13.952,03
13.942,76 		0
0,63%
01.09.2025 13.856,05
13.856,85 		13.859,26
13.853,63 		0
-0,54%
29.08.2025 13.934,54
13.931,70 		13.936,98
13.930,89 		0
-0,55%
28.08.2025 14.008,51
14.008,91 		14.012,18
14.006,03 		0
0,74%
27.08.2025 13.905,29
13.906,11 		13.908,94
13.903,26 		0
-0,11%
26.08.2025 13.922,42
13.921,61 		13.924,46
13.919,98 		0
-1,20%
25.08.2025 14.088,94
14.090,57 		14.091,40
14.086,89 		0
0,18%
22.08.2025 14.064,64
14.064,64 		14.068,31
14.060,15 		0
0,58%
21.08.2025 13.984,19
13.982,99 		13.986,65
13.981,36 		0
-0,65%
20.08.2025 14.073,98
14.074,41 		14.076,87
14.070,72 		0
-0,68%
19.08.2025 14.169,82
14.171,05 		14.173,12
14.168,18 		0
-0,27%
18.08.2025 14.208,49
14.208,90 		14.210,56
14.205,19 		0
0,36%
15.08.2025 14.155,10
14.157,57 		14.158,39
14.151,81 		0
1,92%
14.08.2025 13.889,85
13.890,26 		13.896,33
13.885,79 		0
-1,20%
13.08.2025 14.060,83
14.059,60 		14.062,88
14.057,57 		0
0,95%
12.08.2025 13.932,32
13.927,49 		13.937,59
13.927,49 		0
1,65%
11.08.2025 13.700,63
13.701,03 		13.703,03
13.698,24 		0
0,00%
08.08.2025 13.700,78
13.701,18 		13.703,57
13.697,99 		0
1,41%
07.08.2025 13.510,77
13.510,38 		13.515,11
13.508,02 		0
0,76%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 225 ►
 

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
13.356,16 		13.580,36
12.643,13 		2,95%
August 13.354,99
13.931,70 		14.210,56
13.177,50 		4,31%
September 13.856,05
13.768,36 		13.952,03
13.763,59 		-1,17%
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
13.768,36 		14.210,56
10.133,44 		10,20%
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: