Zur Suche gehen.
 DAX -0,31% TecDAX -0,38%

Mehr über ^N225

Kurse

Charts

Nachrichten und Info


Nikkei 225 (^N225)

-Osaka
16.693,71 + 228,31(1,39%) 08:00
Historische KurseHistorische Kurse abrufen für:
Zeitraum festlegen
Z. B. Jan 1, 2010
Erste | Vorherige | | Letzte
Kurse
DatumEröffnungskursMax.TiefSchlussVolumenAdj. Schluss*
28. Sep. 201616.504,9916.515,8416.385,0316.465,40016.465,40
27. Sep. 201616.390,9116.683,9316.285,4116.683,93152.40016.683,93
26. Sep. 201616.707,4516.707,4516.514,9316.544,56016.544,56
23. Sep. 201616.759,8416.808,5916.725,5316.754,02133.90016.754,02
21. Sep. 201616.471,8516.823,6316.399,6516.807,62185.40016.807,62
20. Sep. 201616.403,2216.591,7016.403,2216.492,15117.90016.492,15
16. Sep. 201616.458,7416.532,8416.415,8616.519,29123.30016.519,29
15. Sep. 201616.512,4216.528,0216.359,7816.405,01114.30016.405,01
14. Sep. 201616.632,0616.706,6116.585,8016.614,24016.614,24
13. Sep. 201616.764,6516.787,0616.658,4016.729,0495.30016.729,04
12. Sep. 201616.748,3616.802,0016.601,5416.672,92016.672,92
9. Sep. 201616.994,3717.029,7816.902,0916.965,76120.20016.965,76
8. Sep. 201616.984,0017.001,8416.836,6516.958,77108.00016.958,77
7. Sep. 201616.937,3817.024,2016.903,2017.012,44017.012,44
6. Sep. 201617.035,0317.097,5917.022,6417.081,98105.10017.081,98
5. Sep. 201617.131,5217.156,3617.009,2117.037,63123.60017.037,63
2. Sep. 201616.903,7816.946,4916.848,1216.925,68112.70016.925,68
1. Sep. 201616.885,1616.941,1816.864,5616.926,84127.60016.926,84
31. Aug. 201616.857,8316.917,8616.836,9616.887,40145.80016.887,40
30. Aug. 201616.690,9816.752,1616.677,8516.725,36100.60016.725,36
29. Aug. 201616.631,0616.764,6416.616,6516.737,49016.737,49
26. Aug. 201616.485,5516.490,5316.320,4316.360,71101.50016.360,71
25. Aug. 201616.580,1516.628,7916.520,8416.555,9590.10016.555,95
24. Aug. 201616.550,2116.648,0716.544,3916.597,30016.597,30
23. Aug. 201616.549,8216.663,6416.452,0116.497,36104.40016.497,36
22. Aug. 201616.599,2616.631,2316.540,9416.598,19016.598,19
19. Aug. 201616.558,3816.613,0416.452,6216.545,82118.20016.545,82
18. Aug. 201616.649,9116.714,6116.481,4116.486,01126.50016.486,01
17. Aug. 201616.596,2616.772,1116.596,2616.745,64113.90016.745,64
16. Aug. 201616.878,6616.887,5716.596,5116.596,51106.70016.596,51
15. Aug. 201616.866,8916.932,1116.844,5816.869,56016.869,56
12. Aug. 201616.877,1816.943,6716.818,4316.919,92115.50016.919,92
10. Aug. 201616.699,0816.822,8616.657,5916.735,12110.40016.735,12
9. Aug. 201616.632,4116.779,5916.630,5616.764,97123.70016.764,97
8. Aug. 201616.462,2916.652,0416.455,5716.650,57016.650,57
5. Aug. 201616.278,9916.355,9816.230,7016.254,45125.50016.254,45
4. Aug. 201616.168,3416.270,1215.921,0416.254,89016.254,89
3. Aug. 201616.227,2816.275,3416.056,6716.083,11016.083,11
2. Aug. 201616.469,6816.541,8816.391,4516.391,45127.90016.391,45
1. Aug. 201616.415,3116.677,4916.319,1516.635,77168.90016.635,77
29. Juli 201616.359,6816.679,1916.174,3516.569,27227.60016.569,27
28. Juli 201616.596,1516.616,2816.450,2816.476,84122.60016.476,84
27. Juli 201616.526,0616.821,4316.526,0616.664,82016.664,82
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
* Um Dividenden und Splits bereinigter Schlusspreis.
Erste | Vorherige | | Letzte

Aufbereitet für Tabellenkalkulationsprogramm

Währung in .