Zur Suche gehen.
 DAX -0,17% TecDAX +0,14%

Mehr über ^N225

Kurse

Charts

Nachrichten und Info


Nikkei 225 (^N225)

-Osaka
19.136,32 + 561,88(3,03%) 28. Aug. 08:00
Historische KurseHistorische Kurse abrufen für:
Zeitraum festlegen
Z. B. Jan 1, 2010
Erste | Vorherige | | Letzte
Kurse
DatumEröffnungskursMax.TiefSchlussVolumenAdj. Schluss*
28. Aug. 201518.908,7319.192,8218.901,0919.136,32199.00019.136,32
27. Aug. 201518.680,4718.810,0518.486,4618.574,44186.30018.574,44
26. Aug. 201517.894,2918.442,8417.714,3018.376,83239.40018.376,83
25. Aug. 201518.171,6618.835,3517.747,5017.806,70325.50017.806,70
24. Aug. 201519.075,0519.154,6518.498,8018.540,68266.20018.540,68
21. Aug. 201519.711,3419.737,5419.435,8319.435,83184.20019.435,83
20. Aug. 201520.194,2620.246,4720.033,2920.033,52143.50020.033,52
19. Aug. 201520.467,4920.521,9720.218,0320.222,63141.10020.222,63
18. Aug. 201520.640,5920.663,1820.545,2520.554,47190.70020.554,47
17. Aug. 201520.600,1620.668,8720.541,0020.620,26103.40020.620,26
14. Aug. 201520.518,3620.605,4620.484,6720.519,45135.20020.519,45
13. Aug. 201520.392,5420.633,9120.306,9820.595,55162.40020.595,55
12. Aug. 201520.632,6820.703,2020.303,0220.392,77165.20020.392,77
11. Aug. 201520.920,6020.946,9320.582,0120.720,75020.720,75
10. Aug. 201520.618,3120.820,8620.617,0520.808,69020.808,69
7. Aug. 201520.601,5720.754,0020.567,5120.724,56142.60020.724,56
6. Aug. 201520.768,7720.817,4820.664,4420.664,44162.00020.664,44
5. Aug. 201520.490,1520.715,4820.469,8720.614,06168.30020.614,06
4. Aug. 201520.462,1820.552,0420.448,4920.520,36161.70020.520,36
3. Aug. 201520.540,2120.562,2020.396,5020.548,11168.40020.548,11
31. Juli 201520.506,5520.585,2420.466,8020.585,24170.10020.585,24
30. Juli 201520.450,6120.583,5720.443,8920.522,83176.00020.522,83
29. Juli 201520.425,6920.425,6920.205,2120.302,91020.302,91
28. Juli 201520.188,5720.423,5820.070,6220.328,89145.30020.328,89
27. Juli 201520.374,0520.486,9320.278,7320.350,10118.90020.350,10
24. Juli 201520.603,6320.631,5420.527,7820.544,53107.40020.544,53
23. Juli 201520.693,5720.708,2320.648,7620.683,95115.50020.683,95
22. Juli 201520.657,8020.677,8420.576,1920.593,67141.00020.593,67
21. Juli 201520.763,3120.850,0020.710,3420.841,97130.50020.841,97
17. Juli 201520.646,6320.658,9520.611,2220.650,92114.60020.650,92
16. Juli 201520.588,9820.612,5020.522,2520.600,12132.70020.600,12
15. Juli 201520.478,8520.496,6020.401,0920.463,33020.463,33
14. Juli 201520.355,3320.435,5320.322,2020.385,33156.90020.385,33
13. Juli 201519.929,9220.120,1519.911,3920.089,77020.089,77
10. Juli 201519.829,9319.978,2419.720,1519.779,83019.779,83
9. Juli 201519.422,7819.855,5019.115,2019.855,50019.855,50
8. Juli 201520.282,4920.310,8919.737,6419.737,64019.737,64
7. Juli 201520.354,2320.428,0020.337,1820.376,59020.376,59
6. Juli 201520.200,1520.310,7220.012,2320.112,12158.80020.112,12
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
* Um Dividenden und Splits bereinigter Schlusspreis.
Erste | Vorherige | | Letzte

Aufbereitet für Tabellenkalkulationsprogramm

Währung in .