Zur Suche gehen.
 DAX +0,21% TecDAX +1,03%

Mehr über ^N225

Kurse

Charts

Nachrichten und Info


Nikkei 225 (^N225)

-Osaka
19.285,63 - 185,49(0,95%) 27. Mär 07:00
Historische KurseHistorische Kurse abrufen für:
Zeitraum festlegen
Z. B. Jan 1, 2010
Erste | Vorherige | | Letzte
Kurse
DatumEröffnungskursMax.TiefSchlussVolumenAdj. Schluss*
27. Mär 201519.374,7219.590,0319.099,8719.285,63173.00019.285,63
26. Mär 201519.605,6019.623,1119.397,0119.471,12150.20019.471,12
25. Mär 201519.745,7519.775,4519.542,2219.746,20140.70019.746,20
24. Mär 201519.718,9919.770,6419.646,3519.713,45137.60019.713,45
23. Mär 201519.479,7119.565,4419.416,6319.560,22133.40019.560,22
20. Mär 201519.479,7119.565,4419.416,6319.560,22133.40019.560,22
19. Mär 201519.514,6419.557,1719.312,7019.476,56146.60019.476,56
18. Mär 201519.407,7619.555,7219.389,2419.544,48130.40019.544,48
17. Mär 201519.425,8919.479,8919.373,3919.437,00127.80019.437,00
16. Mär 201519.245,3819.349,2019.226,7119.246,06125.10019.246,06
13. Mär 201519.119,5819.335,8019.042,2519.254,25221.00019.254,25
12. Mär 201518.787,1019.008,1318.774,4218.991,11145.20018.991,11
11. Mär 201518.604,8718.836,9318.583,5218.723,52018.723,52
10. Mär 201518.891,0118.924,3818.577,0618.665,11143.90018.665,11
9. Mär 201518.872,9618.878,1518.733,8718.790,55118.00018.790,55
6. Mär 201518.814,8518.979,6418.808,3018.971,00142.70018.971,00
5. Mär 201518.658,1618.767,5018.655,3618.751,84118.20018.751,84
4. Mär 201518.716,7818.732,6618.586,8418.703,60139.00018.703,60
3. Mär 201518.910,5218.910,5218.730,5718.815,16150.20018.815,16
2. Mär 201518.869,4018.939,1718.775,2318.826,88130.80018.826,88
27. Feb 201518.844,2818.865,3918.714,6418.797,94169.50018.797,94
26. Feb 201518.587,8718.790,8318.587,1318.785,79018.785,79
25. Feb 201518.636,3418.648,7718.552,8118.585,20134.90018.585,20
24. Feb 201518.468,3918.603,4818.427,9818.603,48140.80018.603,48
23. Feb 201518.499,5818.509,0818.402,0218.466,92152.80018.466,92
20. Feb 201518.336,5018.360,9218.297,6718.332,30141.90018.332,30
19. Feb 201518.237,3518.322,5018.237,3518.264,79168.90018.264,79
18. Feb 201518.103,9818.202,6118.092,3218.199,17018.199,17
17. Feb 201517.949,7018.009,4517.901,2617.987,09017.987,09
16. Feb 201518.024,0118.074,2617.978,9018.004,77148.00018.004,77
13. Feb 201517.892,1017.962,1117.864,5517.913,36017.913,36
12. Feb 201517.979,7217.979,7217.979,7217.979,72017.979,72
11. Feb 201517.652,6817.652,6817.652,6817.652,68017.652,68
10. Feb 201517.662,6717.673,2717.550,0317.652,68120.20017.652,68
9. Feb 201517.790,3117.799,4917.653,6117.711,93125.60017.711,93
6. Feb 201517.696,1817.700,6717.603,0717.648,50138.20017.648,50
5. Feb 201517.589,2117.619,3417.484,6717.504,62017.504,62
4. Feb 201517.549,3017.743,1117.535,0417.678,74181.40017.678,74
3. Feb 201517.654,6017.654,6017.271,8717.335,85169.70017.335,85
2. Feb 201517.536,6117.628,4017.459,4517.558,04139.70017.558,04
30. Jan 201517.788,7417.808,4717.661,1017.674,39168.30017.674,39
29. Jan 201517.666,9117.778,8317.575,1017.606,22017.606,22
28. Jan 201517.795,7317.795,7317.795,7317.795,73017.795,73
27. Jan 201517.649,4017.768,4117.633,4717.768,30017.768,30
26. Jan 201517.285,7117.471,9417.285,7117.468,52017.468,52
23. Jan 201517.520,6317.532,0617.460,7617.511,75128.50017.511,75
22. Jan 201517.306,6417.355,7417.229,2117.329,02118.20017.329,02
21. Jan 201517.308,7217.329,0317.181,5517.280,48131.90017.280,48
20. Jan 201517.071,6517.366,3017.066,7717.366,30017.366,30
19. Jan 201517.000,7817.039,8016.911,5817.014,29017.014,29
16. Jan 201516.812,9616.864,3416.592,5716.864,16016.864,16
15. Jan 201517.108,7017.108,7017.108,7017.108,70017.108,70
14. Jan 201516.961,8217.036,7216.770,5616.795,96016.795,96
13. Jan 201516.970,8817.087,7116.828,2717.087,71017.087,71
9. Jan 201517.318,7417.342,6517.129,5317.197,73017.197,73
8. Jan 201517.067,4017.243,7117.016,0917.167,10017.167,10
7. Jan 201516.808,2616.974,6116.808,2616.885,33138.60016.885,33
6. Jan 201517.101,5817.111,3616.881,7316.883,19016.883,19
5. Jan 201517.325,6817.540,9217.219,2217.408,71017.408,71
2. Jan 201517.702,1217.713,7617.450,7717.450,77017.450,77
31. Dez 201417.702,1217.713,7617.450,7717.450,77017.450,77
30. Dez 201417.702,1217.713,7617.450,7717.450,77017.450,77
29. Dez 201417.914,5517.914,5517.525,6617.729,84017.729,84
26. Dez 201417.778,9117.843,7317.769,0117.818,96017.818,96
25. Dez 201417.804,8417.832,4717.773,5917.808,75017.808,75
24. Dez 201417.842,0417.875,4117.800,4217.854,23017.854,23
* Um Dividenden und Splits bereinigter Schlusspreis.
Erste | Vorherige | | Letzte

Aufbereitet für Tabellenkalkulationsprogramm

Währung in .