ISHARES MSCI JAPAN (A2AUE9)
Details bei Lang+Scharz anschauen.
| Datum | Geld | Brief | Änderung | Trend | Tief | Geld 5d | ∅-Zuwachs |
|---|
|
| 2026-02-09 | 7.2700€ | 7.2820€ | 0.40% | -0.1125% | 1 | 7.1690 | 0.6530%/50.0 |
| 2026-02-07 | 7.2410€ | 7.2860€ | 1.00% | -0.1305% | 1 | 7.1690 | 0.6170%/50.0 |
| 2026-02-06 | 7.1690€ | 7.1790€ | 1.11% | -0.2675% | 1 | 7.0900 | 0.5622%/45.0 |
| 2026-02-05 | 7.0900€ | 7.1020€ | 0.10% | -0.243% | 1 | 7.0900 | 0.6167%/45.0 |
| 2026-02-04 | 7.0830€ | 7.0920€ | -1.60% | -0.063% | 5 | 7.0920 | 0.7550%/50.0 |
| 2026-02-03 | 7.1980€ | 7.2080€ | 1.55% | -0.146% | 1 | 7.0920 | 0.6667%/45.0 |
| 2026-02-02 | 7.0880€ | 7.0890€ | -0.32% | -0.123% | 3 | 7.0880 | 0.6140%/50.0 |
| 2026-01-31 | 7.1110€ | 7.1710€ | 0.27% | -0.133% | 1 | 7.0920 | 0.5940%/50.0 |
| 2026-01-30 | 7.0920€ | 7.0960€ | 0.20% | -0.101% | 1 | 7.0920 | 0.6580%/50.0 |
| 2026-01-29 | 7.0780€ | 7.0830€ | 0.13% | -0.048% | 1 | 7.1320 | 0.7640%/50.0 |
| 2026-01-28 | 7.0690€ | 7.0800€ | -0.97% | 0.0025% | 26 | 7.1380 | 0.6982%/55.0 |
| 2026-01-27 | 7.1380€ | 7.1460€ | -1.03% | 0.0765% | 2 | 7.1760 | 0.6775%/60.0 |
| 2026-01-26 | 7.2120€ | 7.2200€ | 1.12% | 0.038% | 1 | 7.2120 | 0.6133%/60.0 |
| 2026-01-24 | 7.1320€ | 7.1920€ | -0.61% | 0.0595% | 19 | 7.2240 | 0.6133%/60.0 |
| 2026-01-23 | 7.1760€ | 7.1830€ | -0.66% | 0.0785% | 16 | 7.2400 | 0.6133%/60.0 |
| 2026-01-22 | 7.2240€ | 7.2320€ | -0.22% | 0.1545% | 15 | 7.2870 | 0.6662%/65.0 |
| 2026-01-21 | 7.2400€ | 7.2480€ | -0.64% | 0.161% | 13 | 7.4320 | 0.6662%/65.0 |
| 2026-01-20 | 7.2870€ | 7.2950€ | -2.19% | 0.2555% | 12 | 7.4320 | 0.6662%/65.0 |
| 2026-01-19 | 7.4500€ | 7.4580€ | 0.24% | 0.2515% | 1 | 7.4320 | 0.6600%/65.0 |
| 2026-01-16 | 7.4320€ | 7.4400€ | -0.54% | 0.2555% | 2 | 7.4320 | 0.6600%/65.0 |
| 2026-01-15 | 7.4720€ | 7.4790€ | 0.81% | 0.2255% | 1 | 7.4430 | 0.6138%/65.0 |
| 2026-01-14 | 7.4120€ | 7.4190€ | 0.64% | 0.131% | 1 | 7.4120 | 0.6117%/60.0 |
| 2026-01-13 | 7.3650€ | 7.3740€ | -1.63% | 0.322% | 3 | 7.3650 | 0.7331%/65.0 |
| 2026-01-12 | 7.4870€ | 7.4950€ | 0.59% | 0.2675% | 1 | 7.3050 | 0.7450%/60.0 |
| 2026-01-10 | 7.4430€ | 7.4890€ | 2.00% | 0.2045% | 1 | 7.2970 | 0.6400%/60.0 |
| 2026-01-09 | 7.2970€ | 7.3030€ | -0.11% | 0.1835% | 2 | 7.2950 | 0.6400%/60.0 |
| 2026-01-08 | 7.3050€ | 7.3120€ | 0.14% | 0.1365% | 1 | 7.2900 | 0.6855%/55.0 |
| 2026-01-07 | 7.2950€ | 7.3260€ | 0.07% | 0.13% | 1 | 7.2290 | 0.7470%/50.0 |
| 2026-01-06 | 7.2900€ | 7.2950€ | 0.84% | 0.086% | 1 | 7.1440 | 0.7367%/45.0 |
| 2026-01-05 | 7.2290€ | 7.2340€ | 1.19% | 0.021% | 1 | 7.1410 | 0.6800%/40.0 |
| 2026-01-03 | 7.1440€ | 7.1940€ | 0.04% | -0.0285% | 1 | 7.1090 | 0.7714%/35.0 |
| 2026-01-02 | 7.1410€ | 7.1510€ | 0.45% | 0.049% | 1 | 7.1090 | 0.9929%/35.0 |
| 2025-12-30 | 7.1090€ | 7.1150€ | 0.35% | -0.0275% | 1 | 7.0970 | 1.1000%/30.0 |
| 2025-12-29 | 7.0840€ | 7.0920€ | -0.18% | 0.009% | 3 | 7.0840 | 1.0214%/35.0 |
| 2025-12-27 | 7.0970€ | 7.1420€ | -0.28% | 0.0035% | 2 | 7.0830 | 1.0214%/35.0 |
| 2025-12-23 | 7.1170€ | 7.1210€ | 1.30% | -0.09% | 1 | 7.0720 | 0.9750%/30.0 |
| 2025-12-22 | 7.0260€ | 7.0360€ | -0.51% | -0.0745% | 9 | 7.0720 | 0.9750%/30.0 |
| 2025-12-20 | 7.0620€ | 7.1650€ | -0.30% | -0.0525% | 6 | 7.0830 | 0.8557%/35.0 |
| 2025-12-19 | 7.0830€ | 7.0930€ | 0.16% | 0.0105% | 1 | 7.0900 | 1.0357%/35.0 |
| 2025-12-18 | 7.0720€ | 7.0730€ | -0.46% | 0.022% | 4 | 7.0900 | 1.0357%/35.0 |
| 2025-12-17 | 7.1050€ | 7.1130€ | 0.21% | -0.009% | 1 | 7.0900 | 1.1733%/30.0 |
| 2025-12-16 | 7.0900€ | 7.1020€ | -1.25% | 0.098% | 2 | 7.0610 | 1.1329%/35.0 |
| 2025-12-15 | 7.1800€ | 7.1880€ | 2.19% | 0.0115% | 1 | 7.0460 | 0.8857%/35.0 |
| 2025-12-13 | 7.0260€ | 7.0690€ | -0.50% | 0.073% | 2 | 7.0460 | 0.8663%/40.0 |
| 2025-12-12 | 7.0610€ | 7.0650€ | 0.74% | 0.041% | 1 | 7.0610 | 0.7863%/40.0 |
| 2025-12-11 | 7.0090€ | 7.0160€ | -0.53% | -0.073% | 19 | 7.1030 | 0.7863%/40.0 |
| 2025-12-10 | 7.0460€ | 7.0500€ | -0.80% | -0.042% | 6 | 7.1070 | 0.7863%/40.0 |
| 2025-12-09 | 7.1030€ | 7.1090€ | -0.06% | -0.0455% | 5 | 7.1100 | 0.7863%/40.0 |
| 2025-12-08 | 7.1070€ | 7.1140€ | -0.04% | -0.0465% | 4 | 7.1100 | 0.7863%/40.0 |
| 2025-12-06 | 7.1100€ | 7.1550€ | -0.11% | -0.083% | 3 | 7.1180 | 0.7863%/40.0 |
| 2025-12-05 | 7.1180€ | 7.1240€ | -0.95% | 0.0135% | 2 | 7.1180 | 0.8078%/45.0 |
| 2025-12-04 | 7.1860€ | 7.1970€ | 2.00% | -0.069% | 1 | 7.1180 | 0.6244%/45.0 |
| 2025-12-03 | 7.0450€ | 7.0500€ | -1.18% | 0.0165% | 11 | 7.1180 | 0.6150%/50.0 |
| 2025-12-02 | 7.1290€ | 7.1360€ | 0.55% | -0.016% | 1 | 7.1290 | 0.6222%/45.0 |
| 2025-12-01 | 7.0900€ | 7.0930€ | -0.39% | 0.004% | 5 | 7.1590 | 0.5610%/50.0 |
| 2025-11-29 | 7.1180€ | 7.1790€ | -0.57% | 0.075% | 4 | 7.1590 | 0.5873%/55.0 |
| 2025-11-28 | 7.1590€ | 7.1700€ | -0.20% | 0.0545% | 3 | 7.1590 | 0.5873%/55.0 |
| 2025-11-27 | 7.1730€ | 7.1810€ | 0.14% | 0.019% | 1 | 7.1080 | 0.6320%/50.0 |
| 2025-11-26 | 7.1630€ | 7.1720€ | 1.42% | -0.0435% | 1 | 7.0790 | 0.5070%/50.0 |
| 2025-11-25 | 7.0630€ | 7.0750€ | -0.23% | -0.006% | 3 | 7.0630 | 0.5082%/55.0 |
| 2025-11-24 | 7.0790€ | 7.0930€ | -0.41% | 0.05% | 2 | 7.0450 | 0.5250%/60.0 |
| 2025-11-22 | 7.1080€ | 7.1520€ | 0.89% | 0.0055% | 1 | 7.0130 | 0.4508%/60.0 |
| 2025-11-21 | 7.0450€ | 7.0550€ | 0.46% | -0.018421% | 1 | 7.0130 | 0.4500%/57.9 |
| 2025-11-20 | 7.0130€ | 7.0240€ | 0.73% | -0.06% | 1 | 7.0130 | 0.4220%/55.6 |
| 2025-11-19 | 6.9620€ | 6.9730€ | 0.10% | -0.069412% | 1 | 7.1560 | 0.4578%/52.9 |
| 2025-11-18 | 6.9550€ | 6.9680€ | -2.81% | 0.101875% | 0 | 7.1690 | 0.4578%/56.3 |
| 2025-11-17 | 7.1560€ | 7.1630€ | -0.18% | 0.120667% | 6 | 7.1780 | 0.4578%/60.0 |
| 2025-11-15 | 7.1690€ | 7.2140€ | -0.13% | 0.138571% | 5 | 7.1780 | 0.4578%/64.3 |
| 2025-11-14 | 7.1780€ | 7.1870€ | -0.06% | 0.153846% | 3 | 7.1780 | 0.4578%/69.2 |
| 2025-11-13 | 7.1820€ | 7.1910€ | -0.84% | 0.236667% | 2 | 7.1730 | 0.4578%/75.0 |
| 2025-11-12 | 7.2430€ | 7.2530€ | 0.98% | 0.169091% | 1 | 7.1480 | 0.3925%/72.7 |
| 2025-11-11 | 7.1730€ | 7.1840€ | 0.35% | 0.151% | 1 | 7.1170 | 0.3986%/70.0 |
| 2025-11-10 | 7.1480€ | 7.1550€ | 0.53% | 0.108889% | 1 | 7.1160 | 0.3767%/66.7 |
| 2025-11-08 | 7.1100€ | 7.1550€ | -0.10% | 0.135% | 3 | 7.1100 | 0.3767%/75.0 |
| 2025-11-07 | 7.1170€ | 7.1270€ | 0.01% | 0.152857% | 1 | 7.1160 | 0.4500%/71.4 |
| 2025-11-06 | 7.1160€ | 7.1290€ | 0.85% | 0.036667% | 1 | 7.1160 | 0.3500%/66.7 |
| 2025-11-05 | 7.0560€ | 7.0610€ | -0.61% | 0.166% | 5 | 7.0990 | 0.3500%/80.0 |
| 2025-11-04 | 7.0990€ | 7.1110€ | -0.57% | 0.35% | 3 | 7.0990 | 0.3500%/100.0 |
| 2025-11-03 | 7.1400€ | 7.1500€ | 0.17% | 0.41% | 1 | 7.1280 | 0.4100%/100.0 |
| 2025-10-31 | 7.1280€ | 7.1390€ | 0.52% | 0.355% | 1 | 7.0910 | 0.3550%/100.0 |
| 2025-10-30 | 7.0910€ | 7.0970€ | 0.71% | 0% | 1 | 7.0910 | 0.0000%/100.0 |
| 2025-10-29 | 7.0410€ | 7.0470€ | 0.00% | 0% | 0 | 7.0410 | 0.0000%/0.0 |
History
| Datum | Geld | Geld 5d Median | Brief | Haltedauer 30d | Haltedauer 90d |
|---|
|
| 2026-02-09 | 0.0000€ | 7.1111€ | 0.0000€ | 14.5d | 15.5d |
| 2026-02-06 | 0.0000€ | 7.1024€ | 0.0000€ | 14.5d | 15.6d |
| 2026-02-05 | 0.0000€ | 7.1031€ | 0.0000€ | 15d | 15.7d |
| 2026-02-04 | 0.0000€ | 7.1056€ | 0.0000€ | 15.6d | 15.8d |
| 2026-02-03 | 0.0000€ | 7.1007€ | 0.0000€ | 14.7d | 15.7d |
| 2026-02-02 | 0.0000€ | 7.1311€ | 0.0000€ | 15.4d | 15.9d |
| 2026-01-30 | 0.0000€ | 7.1508€ | 0.0000€ | 16.1d | 16d |
| 2026-01-29 | 0.0000€ | 7.1832€ | 0.0000€ | 16.7d | 16.2d |
| 2026-01-28 | 0.0000€ | 7.2230€ | 0.0000€ | 17.4d | 16.4d |
| 2026-01-27 | 0.0000€ | 7.2648€ | 0.0000€ | 18d | 16.5d |
| 2026-01-23 | 0.0000€ | 7.3158€ | 0.0000€ | 18d | 16.4d |
| 2026-01-22 | 0.0000€ | 7.3664€ | 0.0000€ | 17.1d | 16.4d |
| 2026-01-21 | 0.0000€ | 7.4002€ | 0.0000€ | 17.2d | 16.2d |
| 2026-01-20 | 0.0000€ | 7.4126€ | 0.0000€ | 17.4d | 16.1d |
| 2026-01-19 | 0.0000€ | 7.4350€ | 0.0000€ | 17.6d | 15.8d |
| 2026-01-16 | 0.0000€ | 7.4416€ | 0.0000€ | 17.9d | 15.5d |
| 2026-01-15 | 0.0000€ | 7.4127€ | 0.0000€ | 18.3d | 15.2d |
| 2026-01-14 | 0.0000€ | 7.3912€ | 0.0000€ | 18.7d | 15d |
| 2026-01-13 | 0.0000€ | 7.3737€ | 0.0000€ | 20d | 15d |
| 2026-01-12 | 0.0000€ | 7.3275€ | 0.0000€ | 19.2d | 14.8d |
| 2026-01-09 | 0.0000€ | 7.2687€ | 0.0000€ | 18.2d | 14.7d |
| 2026-01-08 | 0.0000€ | 7.2238€ | 0.0000€ | 18.2d | 14.8d |
| 2026-01-07 | 0.0000€ | 7.1870€ | 0.0000€ | 18.3d | 15d |
| 2026-01-06 | 0.0000€ | 7.1390€ | 0.0000€ | 18.4d | 15.2d |
| 2026-01-05 | 0.0000€ | 7.1099€ | 0.0000€ | 20d | 15.7d |
| 2026-01-02 | 0.0000€ | 7.0919€ | 0.0000€ | 20d | 16.2d |
| 2025-12-29 | 0.0000€ | 7.0802€ | 0.0000€ | 21.6d | 16.6d |
| 2025-12-23 | 0.0000€ | 7.0752€ | 0.0000€ | 23.1d | 17d |
| 2025-12-22 | 0.0000€ | 7.0922€ | 0.0000€ | 25d | 17.5d |
| 2025-12-19 | 0.0000€ | 7.0790€ | 0.0000€ | 24.5d | 17.9d |
| 2025-12-18 | 0.0000€ | 7.0742€ | 0.0000€ | 24.2d | 17.8d |
| 2025-12-17 | 0.0000€ | 7.0870€ | 0.0000€ | 24.3d | 17.8d |
| 2025-12-16 | 0.0000€ | 7.0837€ | 0.0000€ | 23.9d | 17.7d |
| 2025-12-15 | 0.0000€ | 7.0717€ | 0.0000€ | 23.5d | 17.5d |
| 2025-12-12 | 0.0000€ | 7.0887€ | 0.0000€ | 23.7d | 17.5d |
| 2025-12-11 | 0.0000€ | 7.1076€ | 0.0000€ | 23.4d | 17.3d |
| 2025-12-10 | 0.0000€ | 7.1001€ | 0.0000€ | 22.6d | 17d |
| 2025-12-09 | 0.0000€ | 7.1058€ | 0.0000€ | 22.2d | 16.7d |
| 2025-12-08 | 0.0000€ | 7.1150€ | 0.0000€ | 21.6d | 16.5d |
| 2025-12-05 | 0.0000€ | 7.1182€ | 0.0000€ | 20.8d | 16.2d |
| 2025-12-04 | 0.0000€ | 7.1183€ | 0.0000€ | 19.9d | 15.9d |
| 2025-12-03 | 0.0000€ | 7.1459€ | 0.0000€ | 20.2d | 16d |
| 2025-12-02 | 0.0000€ | 7.1571€ | 0.0000€ | 19.3d | 15.6d |
| 2025-12-01 | 0.0000€ | 7.1705€ | 0.0000€ | 18.9d | 15.3d |
| 2025-11-28 | 0.0000€ | 7.1668€ | 0.0000€ | 17.7d | 14.9d |
| 2025-11-27 | 0.0000€ | 7.1087€ | 0.0000€ | 16.5d | 14.6d |
| 2025-11-26 | 0.0000€ | 7.0659€ | 0.0000€ | 15.3d | 14.4d |
| 2025-11-25 | 0.0000€ | 7.0275€ | 0.0000€ | 14.1d | 13.9d |
| 2025-11-24 | 0.0000€ | 7.0129€ | 0.0000€ | 12.7d | 13.5d |
| 2025-11-21 | 0.0000€ | 7.0252€ | 0.0000€ | 12.7d | 13.5d |
| 2025-11-20 | 0.0000€ | 7.0697€ | 0.0000€ | 13d | 13.5d |
| 2025-11-19 | 0.0000€ | 7.1202€ | 0.0000€ | 13.3d | 13.5d |
| 2025-11-18 | 0.0000€ | 7.1743€ | 0.0000€ | 13.7d | 13.5d |
| 2025-11-17 | 0.0000€ | 7.1891€ | 0.0000€ | 14.6d | 13.5d |
| 2025-11-14 | 0.0000€ | 7.1773€ | 0.0000€ | 12.9d | 12.9d |
| 2025-11-13 | 0.0000€ | 7.1765€ | 0.0000€ | 12.9d | 13.1d |
| 2025-11-12 | 0.0000€ | 7.1462€ | 0.0000€ | 11.1d | 12.6d |
| 2025-11-11 | 0.0000€ | 7.1163€ | 0.0000€ | 9.3d | 12.1d |
| 2025-11-10 | 0.0000€ | 7.1104€ | 0.0000€ | 7.5d | 11.7d |
| 2025-11-07 | 0.0000€ | 7.1086€ | 0.0000€ | 7.6d | 11.8d |
| 2025-11-06 | 0.0000€ | 7.1213€ | 0.0000€ | 7.9d | 12d |
| 2025-11-05 | 0.0000€ | 7.1096€ | 0.0000€ | 8d | 12.2d |
| 2025-11-04 | 0.0000€ | 7.1079€ | 0.0000€ | 8.2d | 12.4d |
| 2025-11-03 | 0.0000€ | 7.0924€ | 0.0000€ | 8.4d | 12.5d |
| 2025-10-31 | 0.0000€ | 7.0728€ | 0.0000€ | 8.6d | 12.7d |
| 2025-10-30 | 0.0000€ | 7.0495€ | 0.0000€ | 8.8d | 12.6d |
| 2025-10-29 | 0.0000€ | 7.0455€ | 0.0000€ | 9.4d | 12.6d |
| 2025-10-28 | 0.0000€ | 7.0364€ | 0.0000€ | 9.7d | 12.5d |
| 2025-10-27 | 0.0000€ | 7.0408€ | 0.0000€ | 10.1d | 12.4d |
| 2025-10-24 | 0.0000€ | 7.0249€ | 0.0000€ | 10.7d | 12.4d |
| 2025-10-23 | 0.0000€ | 7.0035€ | 0.0000€ | 11.3d | 12.4d |
| 2025-10-22 | 0.0000€ | 6.9811€ | 0.0000€ | 11.9d | 12.7d |
| 2025-10-21 | 0.0000€ | 6.9468€ | 0.0000€ | 11.9d | 12.8d |
| 2025-10-20 | 0.0000€ | 6.8909€ | 0.0000€ | 12.2d | 12.9d |
| 2025-10-17 | 0.0000€ | 6.8487€ | 0.0000€ | 12.2d | 13.3d |
| 2025-10-16 | 0.0000€ | 6.8678€ | 0.0000€ | 12.2d | 13.8d |
| 2025-10-15 | 0.0000€ | 6.8898€ | 0.0000€ | 12d | 14.2d |
| 2025-10-14 | 0.0000€ | 6.9176€ | 0.0000€ | 12.1d | 14.8d |
| 2025-10-13 | 0.0000€ | 6.9758€ | 0.0000€ | 12.3d | 15.4d |
| 2025-10-10 | 0.0000€ | 7.0148€ | 0.0000€ | 12.5d | 16.1d |
| 2025-10-09 | 0.0000€ | 6.9681€ | 0.0000€ | 12.9d | 16d |
| 2025-10-08 | 0.0000€ | 6.9188€ | 0.0000€ | 12.9d | 16.6d |
| 2025-10-07 | 0.0000€ | 6.8723€ | 0.0000€ | 13d | 17.2d |
| 2025-10-06 | 0.0000€ | 6.8109€ | 0.0000€ | 12.7d | 17.6d |
| 2025-10-03 | 0.0000€ | 6.7918€ | 0.0000€ | 14.1d | 18.4d |
| 2025-10-02 | 0.0000€ | 6.8078€ | 0.0000€ | 15.6d | 19.2d |
| 2025-10-01 | 0.0000€ | 6.8226€ | 0.0000€ | 17.1d | 20d |
| 2025-09-30 | 0.0000€ | 6.8412€ | 0.0000€ | 18.6d | 20.9d |
| 2025-09-29 | 0.0000€ | 6.8663€ | 0.0000€ | 20.1d | 20.8d |
| 2025-09-26 | 0.0000€ | 6.8718€ | 0.0000€ | 21.6d | 20.8d |