Zur Suche gehen.
 DAX +0,99% TecDAX +0,98%

Mehr über ^N225

Kurse

Charts

Nachrichten und Info


Nikkei 225 (^N225)

-Osaka
14.417,53 - 0,15(0,00%) 08:00
Historische KurseHistorische Kurse abrufen für:
Zeitraum festlegen
Z. B. Jan 1, 2010
Erste | Vorherige | | Letzte
Kurse
DatumEröffnungskursMax.TiefSchlussVolumenAdj. Schluss*
16. Apr 201414.126,8714.420,3014.125,5914.417,68143.60014.417,68
15. Apr 201414.068,7514.096,8613.969,1713.996,81120.80013.996,81
14. Apr 201413.887,2314.008,2913.885,2213.910,16121.10013.910,16
11. Apr 201414.027,8014.065,9713.885,1113.960,05174.70013.960,05
10. Apr 201414.484,5414.513,1414.234,4514.300,12128.90014.300,12
9. Apr 201414.436,0514.502,0214.279,3414.299,69162.50014.299,69
8. Apr 201414.715,8014.740,1014.605,3114.606,88130.40014.606,88
7. Apr 201414.880,8214.895,5814.764,3714.808,85112.80014.808,85
4. Apr 201415.005,5415.098,3815.000,6915.063,7797.10015.063,77
3. Apr 201415.009,1815.164,3914.976,3615.071,88134.40015.071,88
2. Apr 201414.897,8815.069,6114.893,1714.946,32162.40014.946,32
1. Apr 201414.870,5114.870,5114.751,2914.791,99139.20014.791,99
31. Mär 201414.839,5414.843,6714.718,0114.827,83141.60014.827,83
28. Mär 201414.576,2514.713,4514.520,5714.696,03149.30014.696,03
27. Mär 201414.305,6714.659,8514.227,8114.622,89179.00014.622,89
26. Mär 201414.521,0014.569,9014.401,4214.477,16166.60014.477,16
25. Mär 201414.401,6914.531,7914.312,0814.423,19186.00014.423,19
24. Mär 201414.297,5814.514,2814.287,2814.475,30196.20014.475,30
20. Mär 201414.548,7614.548,7614.207,8314.224,23158.70014.224,23
19. Mär 201414.496,0014.664,0014.302,0014.463,00014.463,00
18. Mär 201414.491,0014.533,0014.400,0014.411,27014.411,27
17. Mär 201414.254,3214.359,1614.203,2114.277,67138.00014.277,67
14. Mär 201414.526,2814.539,6014.280,7514.327,66236.10014.327,66
13. Mär 201414.847,7214.919,8414.790,4814.815,98116.20014.815,98
12. Mär 201415.003,8015.020,1414.828,1814.830,39141.30014.830,39
11. Mär 201415.179,4715.256,0315.124,3615.224,11119.10015.224,11
10. Mär 201415.197,5315.266,1215.088,1115.120,14121.10015.120,14
7. Mär 201415.280,7615.312,6015.145,5915.274,07138.50015.274,07
6. Mär 201414.933,7615.203,1214.871,5615.134,75150.00015.134,75
5. Mär 201414.905,9514.992,1914.897,6314.897,63134.00014.897,63
4. Mär 201414.553,9514.750,0914.546,3414.721,48125.60014.721,48
3. Mär 201414.666,9314.684,7014.443,1014.652,23146.90014.652,23
28. Feb 201414.929,5514.943,6514.735,5214.841,07160.50014.841,07
27. Feb 201414.939,8715.015,0114.844,3714.923,11160.30014.923,11
26. Feb 201414.896,4915.084,5314.896,4914.970,97126.60014.970,97
25. Feb 201415.002,5115.094,5414.957,4915.051,60139.50015.051,60
24. Feb 201414.803,6414.982,5314.658,1414.837,68159.50014.837,68
21. Feb 201414.618,6114.888,8114.618,6114.865,67138.70014.865,67
20. Feb 201414.701,1414.731,4814.428,7314.449,18172.00014.449,18
19. Feb 201414.729,4814.805,6614.679,1914.766,53153.90014.766,53
18. Feb 201414.514,4714.900,2414.469,4914.843,24206.50014.843,24
17. Feb 201414.343,7314.427,9514.214,6014.393,11149.00014.393,11
14. Feb 201414.538,2014.678,7114.243,1714.313,03204.20014.313,03
13. Feb 201414.785,8414.787,6214.488,3214.534,74148.40014.534,74
12. Feb 201414.821,7314.874,7914.769,0414.800,06165.10014.800,06
10. Feb 201414.647,8314.725,9214.568,3014.718,34149.80014.718,34
7. Feb 201414.387,1114.471,9514.356,5914.462,41186.10014.462,41
6. Feb 201414.233,4214.308,0714.155,1214.155,12192.90014.155,12
5. Feb 201414.213,1014.245,0613.995,8614.180,38280.20014.180,38
4. Feb 201414.353,3314.355,9214.008,4714.008,47294.30014.008,47
3. Feb 201414.788,5614.846,9314.615,0514.619,13202.80014.619,13
31. Jan 201415.132,2315.143,8814.764,5714.914,53217.40014.914,53
30. Jan 201415.112,7015.112,7014.853,8315.007,06221.20015.007,06
29. Jan 201415.164,3415.383,9115.159,9215.383,91164.80015.383,91
28. Jan 201415.038,6415.088,1214.952,8314.980,16183.10014.980,16
27. Jan 201415.091,4515.109,6814.933,5515.005,73223.90015.005,73
24. Jan 201415.473,5715.485,0215.288,3215.391,56221.00015.391,56
23. Jan 201415.900,6315.958,5815.690,4515.695,89206.90015.695,89
22. Jan 201415.749,0115.870,5315.631,4115.820,96185.30015.820,96
21. Jan 201415.710,8915.894,6815.705,8415.795,96154.30015.795,96
20. Jan 201415.724,1415.727,2615.574,2315.641,68015.641,68
17. Jan 201415.695,4615.783,3715.621,8015.734,46180.10015.734,46
16. Jan 201415.845,1515.941,0815.710,1415.747,20214.20015.747,20
15. Jan 201415.649,0715.808,7315.636,5715.808,73185.80015.808,73
14. Jan 201415.657,2015.661,7115.383,6915.422,40214.50015.422,40
13. Jan 201415.912,0615.912,0615.912,0615.912,06015.912,06
* Um Dividenden und Splits bereinigter Schlusspreis.
Erste | Vorherige | | Letzte

Aufbereitet für Tabellenkalkulationsprogramm

Währung in JPY.