Xtrackers MSCI Japan

256

255

76,7695

Date Heure Volume Volume de transactions Cours
20/05/2025 20:59:22,008 4   76,7695
      4 76,7695
      4 76,7695
20/05/2025 20:56:43,113 8   76,8908
      8 76,8908
      8 76,8908
20/05/2025 20:55:16,057 1   76,8827
      1 76,8827
      1 76,8827
20/05/2025 20:54:38,117 1   76,8787
      1 76,8787
      1 76,8787
20/05/2025 20:53:45,093 1   76,736
      1 76,736
      1 76,736
20/05/2025 20:53:19,737 3   76,7328
      3 76,7328
      3 76,7328
20/05/2025 20:53:13,101 2   76,8654
      2 76,8654
      2 76,8654
20/05/2025 20:48:05,276 1   76,8454
      1 76,8454
      1 76,8454
20/05/2025 20:43:30,456 1   76,8322
      1 76,8322
      1 76,8322
20/05/2025 20:42:50,379 1   76,8481
      1 76,8481
      1 76,8481
20/05/2025 20:41:42,443 1   76,7259
      1 76,7259
      1 76,7259
20/05/2025 20:39:44,184 1   76,9087
      1 76,9087
      1 76,9087
20/05/2025 20:31:14,561 1   76,7024
      1 76,7024
      1 76,7024
20/05/2025 20:29:52,767 1   76,6666
      1 76,6666
      1 76,6666
20/05/2025 20:21:18,924 1   76,894
      1 76,894
      1 76,894
20/05/2025 20:14:31,880 1   76,8474
      1 76,8474
      1 76,8474
20/05/2025 20:12:43,193 1   76,8511
      1 76,8511
      1 76,8511
20/05/2025 20:08:41,395 1   77,0019
      1 77,0019
      1 77,0019
20/05/2025 20:08:01,746 1   76,9963
      1 76,9963
      1 76,9963
20/05/2025 20:07:07,697 1   76,8562
      1 76,8562
      1 76,8562
20/05/2025 20:06:49,272 1   76,8548
      1 76,8548
      1 76,8548
20/05/2025 19:50:33,571 1   76,9457
      1 76,9457
      1 76,9457
20/05/2025 19:48:58,164 2   76,8438
      2 76,8438
      2 76,8438
20/05/2025 19:47:04,365 1   76,8602
      1 76,8602
      1 76,8602
20/05/2025 19:44:17,311 112   76,8635
      112 76,8635
      112 76,8635
20/05/2025 19:25:35,705 1   77,0328
      1 77,0328
      1 77,0328
20/05/2025 19:19:46,731 1   77,0599
      1 77,0599
      1 77,0599
20/05/2025 19:01:06,990 1   76,9735
      1 76,9735
      1 76,9735
20/05/2025 18:56:16,177 1   76,9649
      1 76,9649
      1 76,9649
20/05/2025 18:46:05,730 33   77,1236
      33 77,1236
      33 77,1236
20/05/2025 18:33:35,189 1   77,057
      1 77,057
      1 77,057
20/05/2025 18:32:51,333 1   77,056
      1 77,056
      1 77,056
20/05/2025 18:31:50,976 1   76,9106
      1 76,9106
      1 76,9106
20/05/2025 18:31:49,774 1   77,0504
      1 77,0504
      1 77,0504
20/05/2025 18:24:54,492 1   76,8894
      1 76,8894
      1 76,8894
20/05/2025 18:20:41,697 1   76,906
      1 76,906
      1 76,906
20/05/2025 18:15:24,695 4   76,8879
      4 76,8879
      4 76,8879
20/05/2025 18:03:03,563 1   77,0598
      1 77,0598
      1 77,0598
20/05/2025 18:02:22,312 1   77,0722
      1 77,0722
      1 77,0722
20/05/2025 18:01:13,382 1   76,9081
      1 76,9081
      1 76,9081
20/05/2025 17:58:11,173 65   77,0406
      65 77,0406
      65 77,0406
20/05/2025 17:55:03,256 1   76,8583
      1 76,8583
      1 76,8583
20/05/2025 17:51:43,292 1   76,9898
      1 76,9898
      1 76,9898
20/05/2025 17:51:03,201 1   76,9879
      1 76,9879
      1 76,9879
20/05/2025 17:49:40,076 1   76,8173
      1 76,8173
      1 76,8173
20/05/2025 17:37:55,512 12   76,8598
      12 76,8598
      12 76,8598
20/05/2025 17:37:50,064 160   76,8716
      160 76,8716
      160 76,8716
20/05/2025 17:28:27,679 1   76,9581
      1 76,9581
      1 76,9581
20/05/2025 17:27:41,387 5   76,9661
      5 76,9661
      5 76,9661
20/05/2025 17:18:32,144 1   76,9879
      1 76,9879
      1 76,9879
20/05/2025 17:15:37,670 1   76,9341
      1 76,9341
      1 76,9341
20/05/2025 17:05:56,424 3   76,9099
      3 76,9099
      3 76,9099
20/05/2025 17:01:38,100 3   76,8781
      3 76,8781
      3 76,8781
20/05/2025 17:01:16,969 1   76,9139
      1 76,9139
      1 76,9139
20/05/2025 16:58:24,975 2   76,9719
      2 76,9719
      2 76,9719
20/05/2025 16:57:42,827 2   76,9719
      2 76,9719
      2 76,9719
20/05/2025 16:56:41,523 1   76,9901
      1 76,9901
      1 76,9901
20/05/2025 16:56:22,518 1   76,9821
      1 76,9821
      1 76,9821
20/05/2025 16:55:57,358 1   77,0001
      1 77,0001
      1 77,0001
20/05/2025 16:50:22,606 1   76,9919
      1 76,9919
      1 76,9919
20/05/2025 16:44:10,378 1   76,9921
      1 76,9921
      1 76,9921
20/05/2025 16:42:41,654 10   76,9781
      10 76,9781
      10 76,9781
20/05/2025 16:35:36,669 22   76,9759
      22 76,9759
      22 76,9759
20/05/2025 16:34:25,639 81   76,9281
      81 76,9281
      81 76,9281
20/05/2025 16:23:55,970 1   76,8941
      1 76,8941
      1 76,8941
20/05/2025 16:14:59,382 36   76,8861
      36 76,8861
      36 76,8861
20/05/2025 16:14:55,154 1   76,9119
      1 76,9119
      1 76,9119
20/05/2025 16:14:02,653 1   76,9059
      1 76,9059
      1 76,9059
20/05/2025 16:12:39,471 7   76,8941
      7 76,8941
      7 76,8941
20/05/2025 16:10:59,466 1   76,8901
      1 76,8901
      1 76,8901
20/05/2025 16:10:07,200 51   76,9199
      51 76,9199
      51 76,9199
20/05/2025 16:03:44,266 2   76,9481
      2 76,9481
      2 76,9481
20/05/2025 16:02:45,909 1   76,9401
      1 76,9401
      1 76,9401
20/05/2025 15:52:54,260 1   77,0099
      1 77,0099
      1 77,0099
20/05/2025 15:52:46,507 1   77,0099
      1 77,0099
      1 77,0099
20/05/2025 15:52:25,163 68   77,0099
      68 77,0099
      68 77,0099
20/05/2025 15:51:52,767 1   76,9439
      1 76,9439
      1 76,9439
20/05/2025 15:50:24,503 1   76,9001
      1 76,9001
      1 76,9001
20/05/2025 15:49:57,652 1   76,9001
      1 76,9001
      1 76,9001
20/05/2025 15:45:55,789 1   77,0101
      1 77,0101
      1 77,0101
20/05/2025 15:45:44,827 19   77,0299
      19 77,0299
      19 77,0299
20/05/2025 15:45:01,045 6   77,0299
      6 77,0299
      6 77,0299
20/05/2025 15:39:47,098 24   77,0021
      24 77,0021
      24 77,0021
20/05/2025 15:37:49,851 1   77,0101
      1 77,0101
      1 77,0101
20/05/2025 15:34:44,897 44   77,0101
      44 77,0101
      44 77,0101
20/05/2025 15:32:59,836 13   77,0599
      13 77,0599
      13 77,0599
20/05/2025 15:32:02,993 1   77,0799
      1 77,0799
      1 77,0799
20/05/2025 15:31:32,711 1   77,0879
      1 77,0879
      1 77,0879
20/05/2025 15:25:52,498 3   77,0641
      3 77,0641
      3 77,0641
20/05/2025 15:25:04,576 1   77,0779
      1 77,0779
      1 77,0779
20/05/2025 15:24:49,997 260   77,0501
      260 77,0501
      260 77,0501
20/05/2025 15:17:46,283 1   77,0759
      1 77,0759
      1 77,0759
20/05/2025 15:15:25,470 2   77,0639
      2 77,0639
      2 77,0639
20/05/2025 15:14:39,457 44   77,0579
      44 77,0579
      44 77,0579
20/05/2025 15:14:15,934 19   77,0539
      19 77,0539
      19 77,0539
20/05/2025 15:09:55,571 1   77,0879
      1 77,0879
      1 77,0879
20/05/2025 15:09:03,321 1   77,0919
      1 77,0919
      1 77,0919
20/05/2025 15:08:32,532 1   77,0701
      1 77,0701
      1 77,0701
20/05/2025 15:08:10,594 1   77,0819
      1 77,0819
      1 77,0819
20/05/2025 15:06:49,597 1   77,0661
      1 77,0661
      1 77,0661
20/05/2025 15:04:32,737 6   77,1099
      6 77,1099
      6 77,1099
20/05/2025 15:02:18,461 4   77,0681
      4 77,0681
      4 77,0681
20/05/2025 15:02:07,997 2   77,0721
      2 77,0721
      2 77,0721
20/05/2025 14:59:16,641 1   77,0399
      1 77,0399
      1 77,0399
20/05/2025 14:58:24,409 1   77,0399
      1 77,0399
      1 77,0399
20/05/2025 14:57:04,113 5   77,0021
      5 77,0021
      5 77,0021
20/05/2025 14:50:55,354 1   76,9501
      1 76,9501
      1 76,9501
20/05/2025 14:40:19,128 42   77,0199
      42 77,0199
      42 77,0199
20/05/2025 14:36:28,992 1   77,0359
      1 77,0359
      1 77,0359
20/05/2025 14:35:35,060 1   77,0299
      1 77,0299
      1 77,0299
20/05/2025 14:33:59,670 1   77,0361
      1 77,0361
      1 77,0361
20/05/2025 14:21:37,540 2   77,0561
      2 77,0561
      2 77,0561
20/05/2025 14:16:41,265 37   77,0459
      37 77,0459
      37 77,0459
20/05/2025 14:10:54,579 20   76,9621
      20 76,9621
      20 76,9621
20/05/2025 14:05:36,280 137   76,9759
      137 76,9759
      137 76,9759
20/05/2025 14:05:36,081 1   76,9759
      1 76,9759
      1 76,9759
20/05/2025 14:01:33,172 1   76,9979
      1 76,9979
      1 76,9979
20/05/2025 14:00:02,092 339   76,9579
      339 76,9579
      339 76,9579
20/05/2025 14:00:01,696 134   76,9321
      134 76,9321
      134 76,9321
20/05/2025 13:59:41,581 3   76,9301
      3 76,9301
      3 76,9301
20/05/2025 13:58:47,255 1   76,9799
      1 76,9799
      1 76,9799
20/05/2025 13:55:44,066 1   76,9561
      1 76,9561
      1 76,9561
20/05/2025 13:49:44,514 1   76,9959
      1 76,9959
      1 76,9959
20/05/2025 13:48:15,046 70   76,9461
      70 76,9461
      70 76,9461
20/05/2025 13:46:24,181 1   76,9359
      1 76,9359
      1 76,9359
20/05/2025 13:41:36,005 1   76,9001
      1 76,9001
      1 76,9001
20/05/2025 13:35:24,517 1   76,9299
      1 76,9299
      1 76,9299
20/05/2025 13:34:31,394 1   76,9139
      1 76,9139
      1 76,9139
20/05/2025 13:32:57,697 1   76,8801
      1 76,8801
      1 76,8801
20/05/2025 13:27:25,032 1   76,8799
      1 76,8799
      1 76,8799
20/05/2025 13:26:14,798 1   76,8301
      1 76,8301
      1 76,8301
20/05/2025 13:23:28,817 1   76,8321
      1 76,8321
      1 76,8321
20/05/2025 13:22:48,054 1   76,8321
      1 76,8321
      1 76,8321
20/05/2025 13:16:52,719 4   76,8619
      4 76,8619
      4 76,8619
20/05/2025 13:15:31,017 2   76,8739
      2 76,8739
      2 76,8739
20/05/2025 13:15:17,333 1   76,8759
      1 76,8759
      1 76,8759
20/05/2025 13:14:26,407 1   76,8699
      1 76,8699
      1 76,8699
20/05/2025 13:12:53,741 1   76,8381
      1 76,8381
      1 76,8381
20/05/2025 13:12:26,760 1   76,8401
      1 76,8401
      1 76,8401
20/05/2025 13:04:46,716 1   76,8999
      1 76,8999
      1 76,8999
20/05/2025 12:59:37,699 1   76,8759
      1 76,8759
      1 76,8759
20/05/2025 12:58:10,772 5   76,8579
      5 76,8579
      5 76,8579
20/05/2025 12:52:37,984 173   76,7721
      173 76,7721
      173 76,7721
20/05/2025 12:40:31,859 3   76,7801
      3 76,7801
      3 76,7801
20/05/2025 12:39:37,808 1   76,8039
      1 76,8039
      1 76,8039
20/05/2025 12:39:25,030 2   76,8019
      2 76,8019
      2 76,8019
20/05/2025 12:38:47,695 2   76,8119
      2 76,8119
      2 76,8119
20/05/2025 12:37:56,674 1   76,8139
      1 76,8139
      1 76,8139
20/05/2025 12:37:16,414 1   76,7961
      1 76,7961
      1 76,7961
20/05/2025 12:37:04,138 1   76,7941
      1 76,7941
      1 76,7941
20/05/2025 12:34:28,926 1   76,7801
      1 76,7801
      1 76,7801
20/05/2025 12:32:47,583 1   76,8059
      1 76,8059
      1 76,8059
20/05/2025 12:31:55,244 1   76,8059
      1 76,8059
      1 76,8059
20/05/2025 12:31:02,106 4   76,7861
      4 76,7861
      4 76,7861
20/05/2025 12:21:27,584 10   76,8001
      10 76,8001
      10 76,8001
20/05/2025 12:13:42,209 2   76,8141
      2 76,8141
      2 76,8141
20/05/2025 12:08:23,996 1   76,7799
      1 76,7799
      1 76,7799
20/05/2025 12:07:31,862 1   76,7619
      1 76,7619
      1 76,7619
20/05/2025 12:06:44,527 67   76,7579
      67 76,7579
      67 76,7579
20/05/2025 12:05:57,182 1   76,7281
      1 76,7281
      1 76,7281
20/05/2025 11:58:09,060 3   76,7339
      3 76,7339
      3 76,7339
20/05/2025 11:51:55,957 1   76,6921
      1 76,6921
      1 76,6921
20/05/2025 11:50:16,193 1   76,6861
      1 76,6861
      1 76,6861
20/05/2025 11:50:15,892 1   76,7319
      1 76,7319
      1 76,7319
20/05/2025 11:49:23,749 1   76,7439
      1 76,7439
      1 76,7439
20/05/2025 11:47:39,801 1   76,7081
      1 76,7081
      1 76,7081
20/05/2025 11:47:27,429 47   76,7579
      47 76,7579
      47 76,7579
20/05/2025 11:45:31,884 1   76,6841
      1 76,6841
      1 76,6841
20/05/2025 11:45:06,826 1   76,7039
      1 76,7039
      1 76,7039
20/05/2025 11:44:13,798 1   76,7299
      1 76,7299
      1 76,7299
20/05/2025 11:43:19,642 1   76,7121
      1 76,7121
      1 76,7121
20/05/2025 11:43:11,199 1   76,7141
      1 76,7141
      1 76,7141
20/05/2025 11:42:58,230 26   76,7499
      26 76,7499
      26 76,7499
20/05/2025 11:40:11,183 1   76,7799
      1 76,7799
      1 76,7799
20/05/2025 11:39:52,159 1   76,7601
      1 76,7601
      1 76,7601
20/05/2025 11:30:31,024 11   76,7579
      11 76,7579
      11 76,7579
20/05/2025 11:29:14,534 1   76,7579
      1 76,7579
      1 76,7579
20/05/2025 11:28:21,591 1   76,7639
      1 76,7639
      1 76,7639
20/05/2025 11:27:24,525 1   76,766
      1 76,766
      1 76,766
20/05/2025 11:25:43,881 1   76,7501
      1 76,7501
      1 76,7501
20/05/2025 11:24:47,219 1   76,7739
      1 76,7739
      1 76,7739
20/05/2025 11:23:53,973 1   76,7959
      1 76,7959
      1 76,7959
20/05/2025 11:22:50,059 1   76,7681
      1 76,7681
      1 76,7681
20/05/2025 11:21:55,296 1   76,7621
      1 76,7621
      1 76,7621
20/05/2025 11:10:53,670 17   76,7599
      17 76,7599
      17 76,7599
20/05/2025 11:01:55,816 1   76,8019
      1 76,8019
      1 76,8019
20/05/2025 11:00:34,404 1   76,8039
      1 76,8039
      1 76,8039
20/05/2025 11:00:05,321 561   76,8079
      561 76,8079
      561 76,8079
20/05/2025 11:00:01,196 343   76,7821
      343 76,7821
      343 76,7821
20/05/2025 10:58:05,877 3   76,7741
      3 76,7741
      3 76,7741
20/05/2025 10:57:12,957 1   76,8259
      1 76,8259
      1 76,8259
20/05/2025 10:50:46,752 7   76,8999
      7 76,8999
      7 76,8999
20/05/2025 10:38:18,418 1   76,8481
      1 76,8481
      1 76,8481
20/05/2025 10:31:45,957 1   76,8419
      1 76,8419
      1 76,8419
20/05/2025 10:30:52,506 1   76,8539
      1 76,8539
      1 76,8539
20/05/2025 10:29:50,821 1   76,8161
      1 76,8161
      1 76,8161
20/05/2025 10:21:57,319 1   76,8441
      1 76,8441
      1 76,8441
20/05/2025 10:20:45,700 1   76,8579
      1 76,8579
      1 76,8579
20/05/2025 10:06:06,084 1   76,7899
      1 76,7899
      1 76,7899
20/05/2025 10:03:40,787 1   76,7619
      1 76,7619
      1 76,7619
20/05/2025 10:02:06,284 1   76,6921
      1 76,6921
      1 76,6921
20/05/2025 09:57:09,162 85   76,7039
      85 76,7039
      85 76,7039
20/05/2025 09:54:12,208 62   76,7039
      62 76,7039
      62 76,7039
20/05/2025 09:53:26,645 57   76,6979
      57 76,6979
      57 76,6979
20/05/2025 09:45:54,692 1   76,6739
      1 76,6739
      1 76,6739
20/05/2025 09:44:20,929 1   76,5741
      1 76,5741
      1 76,5741
20/05/2025 09:35:33,234 65   76,6541
      65 76,6541
      65 76,6541
20/05/2025 09:33:42,682 150   76,6541
      150 76,6541
      150 76,6541
20/05/2025 09:33:07,213 1   76,7759
      1 76,7759
      1 76,7759
20/05/2025 09:31:34,815 131   76,6541
      131 76,6541
      131 76,6541
20/05/2025 09:31:24,411 1   76,6541
      1 76,6541
      1 76,6541
20/05/2025 09:26:14,831 1   76,6561
      1 76,6561
      1 76,6561
20/05/2025 09:26:05,384 1   76,8319
      1 76,8319
      1 76,8319
20/05/2025 09:25:32,068 1   76,6561
      1 76,6561
      1 76,6561
20/05/2025 09:25:02,589 1   76,7559
      1 76,7559
      1 76,7559
20/05/2025 09:24:56,745 231   76,7879
      231 76,7879
      231 76,7879
20/05/2025 09:23:50,056 3   76,6641
      3 76,6641
      3 76,6641
20/05/2025 09:23:32,955 1   76,8039
      1 76,8039
      1 76,8039
20/05/2025 09:23:11,132 1   76,7999
      1 76,7999
      1 76,7999
20/05/2025 09:21:29,743 1   76,6481
      1 76,6481
      1 76,6481
20/05/2025 09:19:43,366 1   76,7579
      1 76,7579
      1 76,7579
20/05/2025 09:19:01,615 1   76,7399
      1 76,7399
      1 76,7399
20/05/2025 09:18:58,309 4   76,6221
      4 76,6221
      4 76,6221
20/05/2025 09:18:34,161 1   76,7279
      1 76,7279
      1 76,7279
20/05/2025 09:18:13,306 1   76,7159
      1 76,7159
      1 76,7159
20/05/2025 09:16:08,622 1   76,7419
      1 76,7419
      1 76,7419
20/05/2025 09:15:40,641 1   76,7579
      1 76,7579
      1 76,7579
20/05/2025 09:11:20,692 3   76,6581
      3 76,6581
      3 76,6581
20/05/2025 09:11:02,689 1   76,8079
      1 76,8079
      1 76,8079
20/05/2025 09:09:34,753 1   76,7999
      1 76,7999
      1 76,7999
20/05/2025 09:09:34,358 1   76,7979
      1 76,7979
      1 76,7979
20/05/2025 09:07:36,823 3   76,8339
      3 76,8339
      3 76,8339
20/05/2025 09:07:26,062 3   76,6661
      3 76,6661
      3 76,6661
20/05/2025 09:07:12,379 1   76,8339
      1 76,8339
      1 76,8339
20/05/2025 09:06:46,112 1   76,8159
      1 76,8159
      1 76,8159
20/05/2025 09:05:38,284 1   76,8639
      1 76,8639
      1 76,8639
20/05/2025 09:04:24,444 3   76,5621
      3 76,5621
      3 76,5621
20/05/2025 09:03:42,697 1   76,7019
      1 76,7019
      1 76,7019
20/05/2025 09:03:14,139 1   76,7019
      1 76,7019
      1 76,7019
20/05/2025 09:02:37,914 1   76,7019
      1 76,7019
      1 76,7019
20/05/2025 09:02:27,746 3   76,5621
      3 76,5621
      3 76,5621
20/05/2025 09:01:39,849 1   76,7019
      1 76,7019
      1 76,7019
20/05/2025 09:01:18,630 1   76,7019
      1 76,7019
      1 76,7019
20/05/2025 08:56:22,285 1   76,7019
      1 76,7019
      1 76,7019
20/05/2025 08:54:40,301 33   76,7019
      33 76,7019
      33 76,7019
20/05/2025 08:46:05,693 1   76,5621
      1 76,5621
      1 76,5621
20/05/2025 08:42:27,039 1   76,7019
      1 76,7019
      1 76,7019
20/05/2025 08:41:26,694 1   76,7019
      1 76,7019
      1 76,7019
20/05/2025 08:39:59,396 1   76,5602
      1 76,5602
      1 76,5602
20/05/2025 08:23:10,357 1   76,5936
      1 76,5936
      1 76,5936
20/05/2025 08:13:58,456 1   76,7414
      1 76,7414
      1 76,7414
20/05/2025 08:13:24,509 1   76,606
      1 76,606
      1 76,606
20/05/2025 08:13:10,973 1   76,7316
      1 76,7316
      1 76,7316
20/05/2025 08:11:19,235 1   76,5537
      1 76,5537
      1 76,5537
20/05/2025 08:00:45,716 30   76,6743
      1 76,6743
      25 76,6743
      4 76,6743
      30 76,6743
Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste de cours ETPs
(contient ETFs, ETNs et ETCs)

Période de cotation
7h30 à 22h00