Zur Suche gehen.
 DAX +0,13% TecDAX +0,01%

Mehr über ^N225

Kurse

Charts

Nachrichten und Info


Nikkei 225 (^N225)

-Osaka
16.834,84 + 62,38(0,37%) 27. Mai 08:00
Historische KurseHistorische Kurse abrufen für:
Zeitraum festlegen
Z. B. Jan 1, 2010
Erste | Vorherige | | Letzte
Kurse
DatumEröffnungskursMax.TiefSchlussVolumenAdj. Schluss*
27. Mai 201616.830,5016.901,0916.792,7316.834,84108.40016.834,84
26. Mai 201616.927,6916.957,5616.743,1716.772,46118.30016.772,46
25. Mai 201616.764,3516.806,0316.731,1216.757,35104.20016.757,35
24. Mai 201616.605,0416.605,0416.471,3716.498,76106.40016.498,76
23. Mai 201616.671,2816.691,5016.417,8416.654,60016.654,60
20. Mai 201616.594,9916.770,8716.548,3416.736,35122.50016.736,35
19. Mai 201616.807,4616.841,0416.590,1616.646,66016.646,66
18. Mai 201616.611,4016.795,4716.513,1716.644,69160.10016.644,69
17. Mai 201616.618,9516.655,8916.509,3116.652,80114.10016.652,80
16. Mai 201616.391,9216.632,6216.391,9216.466,40121.30016.466,40
13. Mai 201616.804,1716.804,1716.400,8716.412,21166.50016.412,21
12. Mai 201616.459,6916.658,0716.374,5916.646,34134.50016.646,34
11. Mai 201616.736,7216.814,6416.536,6116.579,01139.20016.579,01
10. Mai 201616.307,5016.587,6316.229,1516.565,19016.565,19
9. Mai 201616.226,5916.292,8616.159,3116.216,03016.216,03
6. Mai 201616.212,6716.271,6115.989,3516.106,72148.10016.106,72
2. Mai 201616.357,1016.357,1015.975,4716.147,38174.50016.147,38
28. Apr. 201617.438,9917.572,2716.652,7416.666,05226.10016.666,05
27. Apr. 201617.369,6817.417,5417.230,2317.290,49136.70017.290,49
26. Apr. 201617.358,5617.426,0217.200,5017.353,28156.80017.353,28
25. Apr. 201617.613,5617.613,5617.403,5817.439,30166.50017.439,30
22. Apr. 201617.220,4717.572,4917.192,3917.572,49221.50017.572,49
21. Apr. 201617.187,2717.381,7017.144,5317.363,62160.90017.363,62
20. Apr. 201617.053,8317.099,3616.870,7316.906,54139.60016.906,54
19. Apr. 201616.582,6616.900,3316.570,5016.874,44141.30016.874,44
18. Apr. 201616.521,2516.526,9016.254,2016.275,95016.275,95
15. Apr. 201616.720,3916.928,6716.720,3916.848,03129.30016.848,03
14. Apr. 201616.629,8316.911,0516.602,1716.911,05170.10016.911,05
13. Apr. 201616.142,7116.405,5916.132,2316.381,22154.00016.381,22
12. Apr. 201615.719,2415.963,0315.693,6115.928,79015.928,79
11. Apr. 201615.761,5715.778,7415.525,4915.751,13126.00015.751,13
8. Apr. 201615.597,0416.027,6315.471,8015.821,52171.50015.821,52
7. Apr. 201615.739,2615.871,1015.636,2115.749,84141.60015.749,84
6. Apr. 201615.727,7015.828,6115.612,9115.715,36146.00015.715,36
5. Apr. 201616.044,2316.066,1815.698,5515.732,82153.40015.732,82
4. Apr. 201616.087,7616.238,5116.029,5016.123,27140.50016.123,27
1. Apr. 201616.719,5616.719,5616.113,0116.164,16173.00016.164,16
31. Mär. 201616.997,1417.033,6516.758,6716.758,67152.80016.758,67
30. Mär. 201617.078,0317.078,0316.875,9116.878,96127.30016.878,96
29. Mär. 201616.985,2817.137,2016.948,4317.103,53017.103,53
28. Mär. 201617.129,2717.167,8816.961,4117.134,37119.80017.134,37
25. Mär. 201616.949,5317.026,1416.889,4017.002,75122.70017.002,75
24. Mär. 201616.979,3917.041,1616.843,9916.892,33137.80016.892,33
23. Mär. 201617.066,2717.142,0816.964,3117.000,98017.000,98
22. Mär. 201616.937,3117.107,8016.851,2117.048,55132.10017.048,55
18. Mär. 201616.883,7516.920,9116.613,6916.724,81151.00016.724,81
17. Mär. 201617.107,6017.253,0316.814,8416.936,38016.936,38
16. Mär. 201616.981,3617.102,4516.950,8416.974,45122.60016.974,45
15. Mär. 201617.219,8917.279,3017.042,5617.117,07017.117,07
14. Mär. 201617.155,5217.291,3517.149,2117.233,75017.233,75
11. Mär. 201616.610,1817.015,3016.575,7516.938,87192.10016.938,87
10. Mär. 201616.811,0016.887,6016.713,1316.852,35131.50016.852,35
9. Mär. 201616.625,5916.706,2516.494,8016.642,20155.90016.642,20
8. Mär. 201616.889,4816.909,7916.570,2216.783,15177.30016.783,15
7. Mär. 201617.024,6417.026,2516.894,5816.911,32016.911,32
4. Mär. 201616.927,3617.042,9216.861,3817.014,78178.10017.014,78
3. Mär. 201616.695,7816.962,9516.691,9416.960,16016.960,16
2. Mär. 201616.391,4816.815,2516.388,9216.746,55169.80016.746,55
1. Mär. 201616.013,0016.099,4215.857,3716.085,51147.70016.085,51
29. Feb. 201616.313,3116.464,7516.026,7616.026,76159.40016.026,76
26. Feb. 201616.311,5216.472,5016.188,4116.188,41143.00016.188,41
25. Feb. 201615.983,4716.218,2915.953,9316.140,34164.70016.140,34
24. Feb. 201615.851,1316.006,4515.753,7715.915,79147.10015.915,79
23. Feb. 201616.230,3816.350,3816.001,1916.052,05160.20016.052,05
22. Feb. 201615.851,3916.187,4015.816,8316.111,05016.111,05
19. Feb. 201616.050,4016.050,4615.799,3515.967,17156.80015.967,17
* Um Dividenden und Splits bereinigter Schlusspreis.
Erste | Vorherige | | Letzte

Aufbereitet für Tabellenkalkulationsprogramm

Währung in .