Zur Suche gehen.
 DAX +0,49% TecDAX +0,49%

Mehr über ^N225

Kurse

Charts

Nachrichten und Info


Nikkei 225 (^N225)

-Osaka
16.705,46 + 322,42(1,97%) 07:24
Historische KurseHistorische Kurse abrufen für:
Zeitraum festlegen
Z. B. Jan 1, 2010
Erste | Vorherige | | Letzte
Kurse
DatumEröffnungskursMax.TiefSchlussVolumenAdj. Schluss*
26. Juli 201616.535,8116.535,8116.323,1016.383,04125.50016.383,04
25. Juli 201616.655,8116.778,6516.612,3316.620,2916.627.20016.620,29
22. Juli 201616.612,9016.691,8116.566,9816.627,2597.80016.627,25
21. Juli 201616.855,1816.938,9616.740,0016.810,22016.810,22
20. Juli 201616.646,9216.692,8416.554,0316.681,89116.90016.681,89
19. Juli 201616.612,0916.726,7116.514,6616.723,31127.70016.723,31
15. Juli 201616.396,1216.607,3216.396,1216.497,85166.70016.497,85
14. Juli 201616.242,2016.398,7316.229,2616.385,89132.00016.385,89
13. Juli 201616.343,0016.444,2516.196,4416.231,43189.70016.231,43
12. Juli 201615.961,3016.237,6215.956,9116.095,65179.50016.095,65
11. Juli 201615.375,9415.816,6715.375,9415.708,82134.70015.708,82
8. Juli 201615.326,8415.399,7015.106,5215.106,98125.60015.106,98
7. Juli 201615.346,8115.418,9015.241,9115.276,24123.50015.276,24
6. Juli 201615.434,4615.434,4615.167,9815.378,99015.378,99
5. Juli 201615.682,1615.702,0415.602,7315.669,33105.90015.669,33
4. Juli 201615.554,0415.805,3115.553,9215.775,80105.20015.775,80
1. Juli 201615.698,0215.765,0015.635,5715.682,48116.30015.682,48
30. Juni 201615.752,7115.781,6915.575,9215.575,92146.20015.575,92
29. Juni 201615.523,3515.626,6615.398,3115.566,83143.00015.566,83
28. Juni 201615.094,7115.443,8214.987,7915.323,14175.50015.323,14
27. Juni 201615.153,0815.323,9515.061,6615.309,21157.00015.309,21
24. Juni 201616.333,8716.389,1714.864,0114.952,02255.10014.952,02
23. Juni 201616.098,6116.263,8716.057,8616.238,35107.50016.238,35
22. Juni 201616.095,8116.160,9915.980,6516.065,72108.30016.065,72
21. Juni 201615.875,8116.202,3015.770,9616.169,11117.30016.169,11
20. Juni 201615.839,0616.035,4415.835,8615.965,30128.00015.965,30
17. Juni 201615.631,7915.774,8715.582,9415.599,66162.20015.599,66
16. Juni 201615.871,2215.913,0815.395,9815.434,14149.60015.434,14
15. Juni 201615.799,0715.997,3015.752,0115.919,58132.70015.919,58
14. Juni 201616.001,1916.082,5015.762,0915.859,00015.859,00
13. Juni 201616.319,1116.335,3816.019,1816.019,18016.019,18
10. Juni 201616.637,5116.643,3616.496,1116.601,36150.40016.601,36
9. Juni 201616.742,0316.785,8316.587,7716.668,41016.668,41
8. Juni 201616.722,4916.830,9216.581,7116.830,92108.70016.830,92
7. Juni 201616.651,0516.701,0116.536,2316.675,45105.70016.675,45
6. Juni 201616.373,3216.581,3016.322,6416.580,03118.50016.580,03
3. Juni 201616.599,5116.716,1416.554,6016.642,23107.30016.642,23
2. Juni 201616.817,2616.819,8516.525,4716.562,55138.50016.562,55
1. Juni 201617.097,2217.145,9516.908,9216.955,73129.70016.955,73
31. Mai 201617.029,4617.251,3616.988,6417.234,98152.00017.234,98
30. Mai 201616.973,7217.068,0216.910,1917.068,0297.30017.068,02
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
* Um Dividenden und Splits bereinigter Schlusspreis.
Erste | Vorherige | | Letzte

Aufbereitet für Tabellenkalkulationsprogramm

Währung in .