Holen Sie sich die Stockscreener-App
79.57
4.58%
3.4829
Handel nachbörslich:
79.57
0.0005
+0.00%
Xtrackers Msci Japan Hedged Equity Etf-Aktien (DBJP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $79.69 | $79.46 | $0.2306 | 2,290.0 | +4.58% |
| 2025-07-22 | $76.33 | $75.84 | $0.49 | 5,059.0 | -0.03% |
| 2025-07-21 | $76.21 | $75.91 | $0.2986 | 5,262.0 | +0.26% |
| 2025-07-18 | $76.03 | $75.77 | $0.2599 | 41,828.0 | -0.68% |
| 2025-07-17 | $76.72 | $75.93 | $0.7899 | 9,558.0 | +1.01% |
| 2025-07-16 | $75.93 | $75.29 | $0.6444 | 7,318.0 | -0.24% |
| 2025-07-15 | $75.95 | $75.82 | $0.135 | 3,137.0 | -0.17% |
| 2025-07-14 | $76.00 | $75.57 | $0.43 | 3,908.0 | +0.26% |
| 2025-07-11 | $75.78 | $75.50 | $0.2805 | 1,338.0 | +0.08% |
| 2025-07-10 | $75.86 | $75.49 | $0.3744 | 1,480.0 | -0.63% |
| 2025-07-09 | $76.56 | $75.78 | $0.7788 | 3,427.0 | +0.09% |
| 2025-07-08 | $76.38 | $75.92 | $0.46 | 7,127.0 | +0.92% |
| 2025-07-07 | $76.22 | $75.44 | $0.7814 | 3,313.0 | -1.67% |
| 2025-07-03 | $76.72 | $76.69 | $0.03 | 1,322.0 | +1.18% |
| 2025-07-02 | $75.90 | $75.66 | $0.24 | 42,805.0 | -0.15% |
| 2025-07-01 | $76.17 | $75.89 | $0.279 | 4,898.0 | -0.69% |
| 2025-06-30 | $76.70 | $76.28 | $0.4275 | 8,763.0 | -0.88% |
| 2025-06-27 | $77.34 | $76.73 | $0.61 | 44,351.0 | +1.66% |
| 2025-06-26 | $75.91 | $75.14 | $0.77 | 10,856.0 | +1.94% |
| 2025-06-25 | $74.83 | $74.31 | $0.514 | 11,209.0 | -0.12% |
| 2025-06-24 | $74.53 | $74.18 | $0.35 | 7,149.0 | +0.11% |
Xtrackers Msci Japan Hedged Equity Etf-Aktien (DBJP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Xtrackers Msci Japan Hedged Equity Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DBJP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Xtrackers Msci Japan Hedged Equity Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Xtrackers Msci Japan Hedged Equity Etf-Aktien (DBJP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $79.69 | $75.29 | $4.40 | 146,360.0 | +4.05% |
| 2025-06 | $78.12 | $73.85 | $4.27 | 220,753.0 | -1.30% |
| 2025-05 | $78.54 | $74.53 | $4.01 | 323,814.0 | +4.63% |
| 2025-04 | $74.28 | $63.55 | $10.73 | 461,139.0 | -0.32% |
| 2025-03 | $77.59 | $71.83 | $5.76 | 383,555.0 | +0.05% |
| 2025-02 | $76.74 | $73.55 | $3.19 | 473,134.0 | -2.50% |
| 2025-01 | $76.86 | $72.86 | $4.00 | 399,205.0 | +0.63% |
Xtrackers Msci Japan Hedged Equity Etf-Aktien (DBJP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $76.79 | $73.19 | $3.60 | 279,282.0 | +3.14% |
| 2024-11 | $75.28 | $71.93 | $3.35 | 259,054.0 | +1.22% |
| 2024-10 | $74.48 | $71.11 | $3.37 | 499,475.0 | +1.32% |
| 2024-09 | $73.80 | $66.64 | $7.16 | 672,901.0 | -1.87% |
| 2024-08 | $72.99 | $58.75 | $14.24 | 728,265.0 | -0.94% |
| 2024-07 | $79.51 | $71.33 | $8.18 | 466,120.0 | -2.71% |
| 2024-06 | $76.57 | $72.23 | $4.33 | 601,531.0 | -0.68% |
| 2024-05 | $76.02 | $73.08 | $2.94 | 418,219.0 | +2.62% |
| 2024-04 | $74.83 | $71.37 | $3.46 | 963,976.0 | -1.03% |
| 2024-03 | $75.56 | $70.54 | $5.03 | 603,303.0 | +4.69% |
| 2024-02 | $72.03 | $67.01 | $5.02 | 493,734.0 | +6.49% |
| 2024-01 | $67.90 | $61.88 | $6.02 | 429,625.0 | +8.22% |
Xtrackers Msci Japan Hedged Equity Etf-Aktien (DBJP) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $62.86 | $60.47 | $2.39 | 491,180.0 | -1.03% |
| 2023-11 | $63.22 | $60.32 | $2.90 | 528,228.0 | +4.66% |
| 2023-10 | $60.79 | $57.41 | $3.38 | 551,007.0 | -0.48% |
| 2023-09 | $62.65 | $60.02 | $2.63 | 272,139.0 | +1.02% |
| 2023-08 | $59.82 | $56.93 | $2.89 | 435,974.0 | -0.17% |
| 2023-07 | $59.82 | $56.72 | $3.10 | 1,066,513.0 | +1.44% |
| 2023-06 | $62.51 | $57.08 | $5.43 | 1,433,506.0 | +3.47% |
| 2023-05 | $58.40 | $53.90 | $4.50 | 622,928.0 | +3.77% |
| 2023-04 | $54.82 | $51.87 | $2.96 | 373,446.0 | +2.98% |
| 2023-03 | $53.90 | $49.29 | $4.61 | 353,450.0 | +2.66% |
| 2023-02 | $52.17 | $50.96 | $1.21 | 479,586.0 | +0.30% |
| 2023-01 | $51.77 | $48.05 | $3.72 | 456,573.0 | +7.54% |
0.95%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):