Zur Suche gehen.
 DAX -2,26% TecDAX -1,64%

Mehr über ^N225

Kurse

Charts

Nachrichten und Info


Nikkei 225 (^N225)

-Osaka
20.563,15 + 11,69(0,06%) 29. Mai 08:00
Historische KurseHistorische Kurse abrufen für:
Zeitraum festlegen
Z. B. Jan 1, 2010
Erste | Vorherige | | Letzte
Kurse
DatumEröffnungskursMax.TiefSchlussVolumenAdj. Schluss*
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
31. Mär 201519.592,4319.607,2519.206,9919.206,99151.60019.206,99
30. Mär 201519.295,2119.474,0719.227,2919.411,40132.20019.411,40
27. Mär 201519.374,7219.590,0319.099,8719.285,63173.00019.285,63
26. Mär 201519.605,6019.623,1119.397,0119.471,12150.20019.471,12
25. Mär 201519.745,7519.775,4519.542,2219.746,20140.70019.746,20
24. Mär 201519.718,9919.770,6419.646,3519.713,45137.60019.713,45
23. Mär 201519.479,7119.565,4419.416,6319.560,22133.40019.560,22
20. Mär 201519.479,7119.565,4419.416,6319.560,22133.40019.560,22
19. Mär 201519.514,6419.557,1719.312,7019.476,56146.60019.476,56
18. Mär 201519.407,7619.555,7219.389,2419.544,48130.40019.544,48
17. Mär 201519.425,8919.479,8919.373,3919.437,00127.80019.437,00
16. Mär 201519.245,3819.349,2019.226,7119.246,06125.10019.246,06
13. Mär 201519.119,5819.335,8019.042,2519.254,25221.00019.254,25
12. Mär 201518.787,1019.008,1318.774,4218.991,11145.20018.991,11
11. Mär 201518.604,8718.836,9318.583,5218.723,52018.723,52
10. Mär 201518.891,0118.924,3818.577,0618.665,11143.90018.665,11
9. Mär 201518.872,9618.878,1518.733,8718.790,55118.00018.790,55
6. Mär 201518.814,8518.979,6418.808,3018.971,00142.70018.971,00
5. Mär 201518.658,1618.767,5018.655,3618.751,84118.20018.751,84
4. Mär 201518.716,7818.732,6618.586,8418.703,60139.00018.703,60
3. Mär 201518.910,5218.910,5218.730,5718.815,16150.20018.815,16
2. Mär 201518.869,4018.939,1718.775,2318.826,88130.80018.826,88
27. Feb 201518.844,2818.865,3918.714,6418.797,94169.50018.797,94
26. Feb 201518.587,8718.790,8318.587,1318.785,79018.785,79
25. Feb 201518.636,3418.648,7718.552,8118.585,20134.90018.585,20
* Um Dividenden und Splits bereinigter Schlusspreis.
Erste | Vorherige | | Letzte

Aufbereitet für Tabellenkalkulationsprogramm

Währung in JPY.