Zur Suche gehen.
 DAX +1,46% TecDAX +1,19%

Mehr über ^N225

Kurse

Charts

Nachrichten und Info


Nikkei 225 (^N225)

-Osaka
20.328,89 - 21,21(0,10%) 08:00
Historische KurseHistorische Kurse abrufen für:
Zeitraum festlegen
Z. B. Jan 1, 2010
Erste | Vorherige | | Letzte
Kurse
DatumEröffnungskursMax.TiefSchlussVolumenAdj. Schluss*
27. Juli 201520.374,0520.486,9320.278,7320.350,10118.90020.350,10
24. Juli 201520.603,6320.631,5420.527,7820.544,53107.40020.544,53
23. Juli 201520.693,5720.708,2320.648,7620.683,95115.50020.683,95
22. Juli 201520.657,8020.677,8420.576,1920.593,67141.00020.593,67
21. Juli 201520.763,3120.850,0020.710,3420.841,97130.50020.841,97
17. Juli 201520.646,6320.658,9520.611,2220.650,92114.60020.650,92
16. Juli 201520.588,9820.612,5020.522,2520.600,12132.70020.600,12
15. Juli 201520.478,8520.496,6020.401,0920.463,33020.463,33
14. Juli 201520.355,3320.435,5320.322,2020.385,33156.90020.385,33
13. Juli 201519.929,9220.120,1519.911,3920.089,77020.089,77
10. Juli 201519.829,9319.978,2419.720,1519.779,83019.779,83
9. Juli 201519.422,7819.855,5019.115,2019.855,50019.855,50
8. Juli 201520.282,4920.310,8919.737,6419.737,64019.737,64
7. Juli 201520.354,2320.428,0020.337,1820.376,59020.376,59
6. Juli 201520.200,1520.310,7220.012,2320.112,12158.80020.112,12
3. Juli 201520.476,6920.557,5120.431,2520.539,79141.40020.539,79
2. Juli 201520.565,9420.601,7320.479,8520.522,50020.522,50
1. Juli 201520.291,0520.346,7420.225,2720.329,32119.90020.329,32
30. Juni 201520.174,6120.243,1820.118,2620.235,73163.10020.235,73
29. Juni 201520.305,9720.361,6020.093,1620.109,95020.109,95
26. Juni 201520.758,4320.785,7620.650,0020.706,15135.90020.706,15
25. Juni 201520.777,6920.866,5820.758,6020.771,40124.50020.771,40
24. Juni 201520.889,3220.952,7120.838,2220.868,03161.70020.868,03
23. Juni 201520.547,7420.809,4220.531,1320.809,42177.80020.809,42
22. Juni 201520.174,1420.433,3020.174,1420.428,19020.428,19
19. Juni 201520.152,4120.194,4520.075,9120.174,24156.10020.174,24
18. Juni 201520.193,5920.200,5119.990,5519.990,82130.50019.990,82
17. Juni 201520.306,1020.323,0820.126,5720.219,27020.219,27
16. Juni 201520.332,8320.368,2120.234,1620.257,94129.00020.257,94
15. Juni 201520.205,1020.401,4820.205,1020.387,79112.20020.387,79
12. Juni 201520.431,7820.437,2620.331,1920.407,08184.20020.407,08
11. Juni 201520.183,6120.382,9720.178,0420.382,97150.40020.382,97
10. Juni 201520.126,3620.264,9220.016,3220.046,36183.20020.046,36
9. Juni 201520.293,0520.332,4220.095,4820.096,30155.90020.096,30
8. Juni 201520.537,8520.544,9420.359,0620.457,19135.60020.457,19
5. Juni 201520.398,7620.480,2520.363,1820.460,90160.80020.460,90
4. Juni 201520.539,9420.552,4620.438,2120.488,19171.70020.488,19
3. Juni 201520.443,1520.506,3520.397,7320.473,51163.60020.473,51
2. Juni 201520.604,6720.619,6120.470,2620.543,19194.40020.543,19
1. Juni 201520.444,5420.595,4120.410,2720.569,87168.20020.569,87
29. Mai 201520.510,2720.636,4120.508,4020.563,15233.90020.563,15
28. Mai 201520.590,2820.655,3320.473,2720.551,46241.50020.551,46
27. Mai 201520.380,6420.513,2220.363,2120.472,58184.70020.472,58
26. Mai 201520.431,2720.473,8520.378,7720.437,48126.90020.437,48
25. Mai 201520.331,9220.417,7720.318,5420.413,77139.80020.413,77
22. Mai 201520.208,8520.278,3120.130,8420.264,41137.30020.264,41
21. Mai 201520.215,4620.320,9020.175,7820.202,87176.30020.202,87
20. Mai 201520.175,5920.278,8920.148,5120.196,56171.10020.196,56
19. Mai 201519.977,1420.087,7019.946,7520.026,38178.60020.026,38
18. Mai 201519.766,1619.890,2719.741,2219.890,27200.60019.890,27
15. Mai 201519.693,1719.750,7619.633,7519.732,92173.00019.732,92
14. Mai 201519.661,5219.717,8019.546,8219.570,24171.70019.570,24
13. Mai 201519.568,7619.791,8819.494,7019.764,72187.80019.764,72
12. Mai 201519.608,2319.626,7519.467,6519.624,84197.40019.624,84
11. Mai 201519.637,5819.679,6319.586,8119.620,91208.00019.620,91
8. Mai 201519.315,6319.458,7519.302,7119.379,19176.20019.379,19
7. Mai 201519.356,4619.461,0819.257,8519.291,99165.70019.291,99
6. Mai 201519.510,8519.549,3919.399,1619.531,63019.531,63
5. Mai 201519.510,8519.549,3919.399,1619.531,63019.531,63
1. Mai 201519.510,8519.549,3919.399,1619.531,63149.50019.531,63
30. Apr. 201519.847,5019.852,6619.502,6119.520,01189.10019.520,01
28. Apr. 201520.068,6520.133,7820.031,7120.058,95134.50020.058,95
27. Apr. 201520.063,8020.069,2419.909,8619.983,32119.80019.983,32
24. Apr. 201520.142,4720.142,4720.013,7420.020,04135.50020.020,04
23. Apr. 201520.227,2820.252,1220.116,1920.187,65200.90020.187,65
22. Apr. 201519.999,8420.144,6619.983,0020.133,90204.40020.133,90
* Um Dividenden und Splits bereinigter Schlusspreis.
Erste | Vorherige | | Letzte

Aufbereitet für Tabellenkalkulationsprogramm

Währung in .