Zur Suche gehen.
 DAX +2,45% TecDAX +1,83%

Mehr über ^N225

Kurse

Charts

Nachrichten und Info


Nikkei 225 (^N225)

-Osaka
14.952,61 - 760,78(4,84%) 12. Feb. 07:00
Historische KurseHistorische Kurse abrufen für:
Zeitraum festlegen
Z. B. Jan 1, 2010
Erste | Vorherige | | Letzte
Kurse
DatumEröffnungskursMax.TiefSchlussVolumenAdj. Schluss*
12. Feb. 201615.426,2715.437,2214.865,7714.952,61330.30014.952,61
10. Feb. 201616.127,8616.163,0315.429,9915.713,39275.00015.713,39
9. Feb. 201616.666,7916.668,7016.025,9416.085,44221.40016.085,44
8. Feb. 201616.620,9117.099,0116.552,3017.004,30017.004,30
5. Feb. 201616.790,5316.893,1216.627,8016.819,59252.10016.819,59
4. Feb. 201617.071,1117.209,5616.941,8817.044,99231.60017.044,99
3. Feb. 201617.497,4117.515,6817.080,5717.191,25221.60017.191,25
2. Feb. 201617.716,5217.864,7017.684,6617.750,68194.80017.750,68
1. Feb. 201617.699,6017.905,3717.666,4817.865,23017.865,23
29. Jan. 201617.155,0617.638,9316.767,0917.518,30285.60017.518,30
28. Jan. 201617.059,8417.235,4416.942,1317.041,45136.70017.041,45
27. Jan. 201616.949,1917.242,2716.947,9517.163,92017.163,92
26. Jan. 201616.833,1316.839,5216.652,2616.708,90142.60016.708,90
25. Jan. 201617.145,8117.208,2416.922,2117.110,91152.30017.110,91
22. Jan. 201616.336,7216.993,9616.332,4516.958,53181.20016.958,53
21. Jan. 201616.466,8616.734,5816.017,2616.017,26221.40016.017,26
20. Jan. 201617.030,2817.031,3216.387,6116.416,19172.50016.416,19
19. Jan. 201616.902,2917.088,3116.812,6517.048,37149.60017.048,37
18. Jan. 201616.826,9317.037,2616.665,0516.955,57152.50016.955,57
15. Jan. 201617.522,4617.597,8717.057,6017.147,11167.80017.147,11
14. Jan. 201617.384,9317.393,8316.944,4117.240,95173.00017.240,95
13. Jan. 201617.449,1217.717,7517.414,5517.715,63145.90017.715,63
12. Jan. 201617.470,9317.546,5717.184,7817.218,96173.00017.218,96
8. Jan. 201617.562,2317.975,3117.509,6417.697,96178.80017.697,96
7. Jan. 201618.139,7718.172,0417.767,3417.767,34163.00017.767,34
6. Jan. 201618.410,5718.469,3818.064,3018.191,32142.20018.191,32
5. Jan. 201618.398,7618.547,3818.327,5218.374,00128.30018.374,00
4. Jan. 201618.818,5818.951,1218.394,4318.450,98136.00018.450,98
30. Dez. 201519.070,8319.113,1819.017,2719.033,7197.50019.033,71
29. Dez. 201518.843,3918.991,0118.783,3618.982,2394.00018.982,23
28. Dez. 201518.838,9118.922,9018.764,5418.873,3599.20018.873,35
25. Dez. 201518.823,9118.870,7018.744,4418.769,06118.90018.769,06
24. Dez. 201519.071,4119.071,4118.780,9418.789,69125.60018.789,69
22. Dez. 201518.927,8618.943,4618.824,6518.886,70131.60018.886,70
21. Dez. 201518.845,5018.979,8318.651,1318.916,02154.80018.916,02
18. Dez. 201519.320,4619.869,0818.982,2518.986,80193.20018.986,80
17. Dez. 201519.364,5719.507,1719.325,1519.353,56148.10019.353,56
16. Dez. 201518.868,2019.054,8918.859,1119.049,91139.60019.049,91
15. Dez. 201518.869,0418.897,8718.562,5118.565,90137.80018.565,90
14. Dez. 201518.887,0918.911,7818.611,0918.883,42134.30018.883,42
11. Dez. 201519.020,7519.282,2119.020,7519.230,48160.80019.230,48
10. Dez. 201519.070,0219.125,0619.025,7819.046,55116.10019.046,55
9. Dez. 201519.391,5019.475,4019.260,1219.301,07126.40019.301,07
8. Dez. 201519.689,8719.764,2119.475,2819.492,60124.10019.492,60
7. Dez. 201519.710,3919.811,5119.677,2119.698,15100.20019.698,15
4. Dez. 201519.616,5219.660,9019.444,5419.504,48130.10019.504,48
3. Dez. 201519.894,6319.967,8819.862,7419.939,90112.70019.939,90
2. Dez. 201519.957,5020.002,1219.926,2219.938,13115.90019.938,13
1. Dez. 201519.799,0820.012,4019.797,5520.012,40129.10020.012,40
30. Nov. 201519.857,3819.867,9519.707,6719.747,47156.40019.747,47
27. Nov. 201519.994,0519.994,0519.831,2519.883,94111.20019.883,94
26. Nov. 201519.929,9719.992,4419.926,1019.944,41113.80019.944,41
25. Nov. 201519.856,8419.871,7519.786,5319.847,58129.20019.847,58
24. Nov. 201519.875,9919.954,0019.834,7619.924,89133.90019.924,89
20. Nov. 201519.800,2019.879,8119.715,7419.879,81106.40019.879,81
19. Nov. 201519.851,2419.959,0619.761,5619.859,81135.40019.859,81
18. Nov. 201519.771,8619.840,0019.643,9719.649,18122.90019.649,18
17. Nov. 201519.641,6719.726,0119.628,8419.630,63141.00019.630,63
16. Nov. 201519.263,9619.451,0919.252,0419.393,69108.20019.393,69
13. Nov. 201519.495,2619.601,4919.388,9119.596,91134.90019.596,91
12. Nov. 201519.644,6519.725,8319.597,9919.697,77123.50019.697,77
11. Nov. 201519.602,0119.724,1219.602,0119.691,39127.40019.691,39
10. Nov. 201519.457,0519.674,0519.457,0519.671,26127.30019.671,26
9. Nov. 201519.411,5119.684,4119.389,7419.642,74163.70019.642,74
6. Nov. 201519.194,3419.294,1519.164,8619.265,60117.70019.265,60
5. Nov. 201519.029,4419.167,0918.995,9619.116,41141.50019.116,41
* Um Dividenden und Splits bereinigter Schlusspreis.
Erste | Vorherige | | Letzte

Aufbereitet für Tabellenkalkulationsprogramm

Währung in .