Zur Suche gehen.
 DAX -0,20% TecDAX -0,55%

Mehr über ^N225

Kurse

Charts

Nachrichten und Info


Nikkei 225 (^N225)

-Osaka
18.426,08 - 87,04(0,47%) 2. Dez. 07:00
Historische KurseHistorische Kurse abrufen für:
Zeitraum festlegen
Z. B. Jan 1, 2010
Erste | Vorherige | | Letzte
Kurse
DatumEröffnungskursMax.TiefSchlussVolumenAdj. Schluss*
2. Dez. 201618.435,5518.469,6818.315,3818.426,08191.30018.426,08
1. Dez. 201618.535,2418.746,2818.469,2718.513,12182.40018.513,12
30. Nov. 201618.356,0318.370,3118.280,6618.308,48018.308,48
29. Nov. 201618.263,6318.327,5118.258,8218.307,04121.80018.307,04
28. Nov. 201618.302,5818.374,9318.222,8218.356,89018.356,89
25. Nov. 201618.387,5918.482,9418.288,5018.381,22160.00018.381,22
24. Nov. 201618.329,7818.382,7218.310,3118.333,41144.90018.333,41
22. Nov. 201618.091,0518.175,6318.050,5518.162,94118.20018.162,94
21. Nov. 201618.038,0918.129,0318.007,7918.106,02018.106,02
18. Nov. 201618.024,2118.043,7217.967,4117.967,41161.80017.967,41
17. Nov. 201617.766,6117.884,0617.764,0817.862,63017.862,63
16. Nov. 201617.832,5117.886,4417.807,4717.862,21194.30017.862,21
15. Nov. 201617.668,1517.668,1517.668,1517.668,15017.668,15
14. Nov. 201617.467,4917.697,3317.455,7817.672,62017.672,62
11. Nov. 201617.526,6117.621,7317.333,4917.374,79241.80017.374,79
10. Nov. 201616.562,8617.393,821.560,6617.344,42222.50017.344,42
9. Nov. 201617.281,9517.427,7116.111,8116.251,54016.251,54
8. Nov. 201617.242,7017.247,0417.130,8317.171,38100.00017.171,38
7. Nov. 201617.126,0317.186,8917.056,8417.177,21017.177,21
4. Nov. 201616.964,5016.996,0916.801,9816.905,36130.80016.905,36
2. Nov. 201617.238,0017.283,6017.080,5917.134,68131.10017.134,68
1. Nov. 201617.380,5417.473,1217.339,6417.442,40119.30017.442,40
31. Okt. 201617.360,8917.433,1317.327,6217.425,02152.50017.425,02
28. Okt. 201617.448,2517.461,0317.406,7217.446,41162.90017.446,41
27. Okt. 201617.346,3917.414,2117.278,1217.336,42104.40017.336,42
26. Okt. 201617.329,0317.391,8417.295,4617.391,8495.20017.391,84
25. Okt. 201617.298,6317.381,8017.298,6317.365,25105.10017.365,25
24. Okt. 201617.216,5617.244,7417.162,2117.234,4285.10017.234,42
21. Okt. 201617.283,7517.288,8917.151,9817.184,59110.80017.184,59
20. Okt. 201616.999,3617.235,5016.992,1417.235,50109.00017.235,50
19. Okt. 201616.952,9117.016,6616.938,4616.998,9198.60016.998,91
18. Okt. 201616.862,3116.966,9016.844,1716.963,6198.60016.963,61
17. Okt. 201616.871,8416.954,4416.821,4916.900,1292.20016.900,12
14. Okt. 201616.751,0416.866,5616.727,7816.856,37106.10016.856,37
13. Okt. 201616.923,8216.974,2516.739,7316.774,24107.80016.774,24
12. Okt. 201616.850,7316.951,5416.839,4116.840,00112.80016.840,00
11. Okt. 201616.936,3117.074,4616.931,1217.024,76108.30017.024,76
7. Okt. 201616.883,1216.895,1316.820,2116.860,0997.30016.860,09
6. Okt. 201616.913,6016.971,2816.888,7716.899,10016.899,10
5. Okt. 201616.787,8916.844,3516.278,1918.619,24018.619,24
4. Okt. 201616.661,5116.747,2016.637,8216.735,6597.30016.735,65
3. Okt. 201616.566,0316.652,1616.554,8316.598,6796.20016.598,67
30. Sep. 201616.474,4516.497,5516.407,7816.449,84120.70016.449,84
29. Sep. 201616.606,3016.756,4316.584,1416.693,71119.00016.693,71
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
* Um Dividenden und Splits bereinigter Schlusspreis.
Erste | Vorherige | | Letzte

Aufbereitet für Tabellenkalkulationsprogramm

Währung in .