Zur Suche gehen.
 DAX -0,37% TecDAX -0,09%

Mehr über ^N225

Kurse

Charts

Nachrichten und Info


Nikkei 225 (^N225)

-Osaka
20.539,79 + 17,29(0,08%) 3. Juli 08:00
Historische KurseHistorische Kurse abrufen für:
Zeitraum festlegen
Z. B. Jan 1, 2010
Erste | Vorherige | | Letzte
Kurse
DatumEröffnungskursMax.TiefSchlussVolumenAdj. Schluss*
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
21. Apr. 201519.731,5719.909,0919.678,2219.909,09156.80019.909,09
20. Apr. 201519.501,0019.725,8619.474,2319.634,49139.80019.634,49
17. Apr. 201519.810,4019.815,2519.638,3719.652,88182.60019.652,88
16. Apr. 201519.862,4819.894,3519.742,1219.885,77169.10019.885,77
15. Apr. 201519.838,5319.913,4219.823,8619.869,76118.00019.869,76
14. Apr. 201519.828,6519.922,5019.828,6519.908,68111.50019.908,68
13. Apr. 201519.967,3819.975,6619.825,6919.905,46107.00019.905,46
10. Apr. 201519.989,5520.006,0019.845,3119.907,63132.10019.907,63
9. Apr. 201519.851,1219.957,3219.822,4919.937,72120.00019.937,72
8. Apr. 201519.729,7019.845,5319.693,6319.789,81136.50019.789,81
7. Apr. 201519.539,0319.667,4819.501,3119.640,54132.90019.640,54
6. Apr. 201519.295,0319.424,0919.241,2919.397,9893.70019.397,98
3. Apr. 201519.289,0419.435,0819.289,0419.435,08101.60019.435,08
2. Apr. 201519.141,9319.433,8919.115,1419.312,79019.312,79
1. Apr. 201519.129,7519.195,2318.927,9519.034,84155.60019.034,84
* Um Dividenden und Splits bereinigter Schlusspreis.
Erste | Vorherige | | Letzte

Aufbereitet für Tabellenkalkulationsprogramm

Währung in .