Deutsche Märkte öffnen in 2 Stunden 18 Minuten

Nikkei 225 (^N225)

Osaka - Osaka Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
39.128,28-79,75 (-0,20%)
Ab 02:22PM JST. Markt geöffnet.
Zeitraum:
01. März 2023 - 29. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Feb. 202438.935,5339.200,4138.876,8139.128,2839.128,28-
28. Feb. 202439.189,2239.283,9539.075,4739.208,0339.208,03119.900.000
27. Feb. 202439.260,7839.426,2939.113,0339.239,5239.239,52119.100.000
26. Feb. 202439.320,6439.388,0839.181,0339.233,7139.233,71125.700.000
22. Feb. 202438.508,0739.156,9738.508,0739.098,6839.098,68122.900.000
21. Feb. 202438.191,9738.339,7038.095,1538.262,1638.262,16104.700.000
20. Feb. 202438.510,3738.742,3338.288,0438.363,6138.363,61108.500.000
19. Feb. 202438.473,4138.555,8438.281,7038.470,3838.470,38102.000.000
16. Feb. 202438.517,3738.865,0638.361,5538.487,2438.487,24151.700.000
15. Feb. 202438.017,8338.188,7437.935,3638.157,9438.157,94130.000.000
14. Feb. 202437.712,8737.825,8537.594,4737.703,3237.703,32120.300.000
13. Feb. 202437.248,3638.010,6937.184,1037.963,9737.963,97140.500.000
09. Feb. 202436.915,4437.287,2636.807,0336.897,4236.897,42146.800.000
08. Feb. 202436.258,8436.956,9736.206,2036.863,2836.863,28151.000.000
07. Feb. 202436.002,9936.195,5035.854,6336.119,9236.119,92126.500.000
06. Feb. 202436.249,0836.294,4836.065,9836.160,6636.160,66134.700.000
05. Feb. 202436.419,3436.452,6236.213,0036.354,1636.354,16130.500.000
02. Feb. 202436.249,9936.441,0936.083,6136.158,0236.158,02114.800.000
01. Feb. 202436.008,5636.146,3635.924,6036.011,4636.011,46118.100.000
31. Jan. 202435.747,8936.292,5335.704,5836.286,7136.286,71111.100.000
30. Jan. 202436.196,6436.249,0336.039,3136.065,8636.065,8687.900.000
29. Jan. 202435.814,2936.186,8735.813,7736.026,9436.026,9495.500.000
26. Jan. 202436.003,0036.060,4035.687,5835.751,0735.751,07109.600.000
25. Jan. 202436.213,1436.312,3635.912,5436.236,4736.236,4794.600.000
24. Jan. 202436.415,6636.471,3936.104,8936.226,4836.226,48108.600.000
23. Jan. 202436.605,3036.984,5136.436,0736.517,5736.517,57111.500.000
22. Jan. 202436.294,1036.571,8036.225,9136.546,9536.546,95100.000.000
19. Jan. 202435.913,7236.076,2335.790,0735.963,2735.963,27104.100.000
18. Jan. 202435.371,2535.728,0935.371,2535.466,1735.466,17100.300.000
17. Jan. 202435.850,1836.239,2235.476,5235.477,7535.477,75139.500.000
16. Jan. 202435.909,2035.955,6835.587,5335.619,1835.619,18103.400.000
15. Jan. 202435.634,1236.008,2335.544,3235.901,7935.901,79105.700.000
12. Jan. 202435.601,6535.839,6535.362,2435.577,1135.577,11129.200.000
11. Jan. 202434.871,3335.157,5634.849,5735.049,8635.049,86130.100.000
10. Jan. 202433.896,3334.539,0233.885,7434.441,7234.441,72106.000.000
09. Jan. 202433.704,8333.990,2833.600,3233.763,1833.763,18112.100.000
05. Jan. 202433.397,5233.568,0433.257,4333.377,4233.377,42115.300.000
04. Jan. 202433.193,0533.299,3932.693,1833.288,2933.288,29117.300.000
29. Dez. 202333.458,6433.652,7133.305,1733.464,1733.464,1789.000.000
28. Dez. 202333.477,4733.571,7333.411,2433.539,6233.539,6273.300.000
27. Dez. 202333.532,9733.755,7533.521,5233.681,2433.681,2493.700.000
26. Dez. 202333.295,6833.312,2633.181,3633.305,8533.305,8568.300.000
25. Dez. 202333.414,5133.414,5133.221,5733.254,0333.254,0358.900.000
22. Dez. 202333.257,9533.375,1933.151,7033.169,0533.169,0589.400.000
21. Dez. 202333.276,8133.337,8433.097,7933.140,4733.140,4795.600.000
20. Dez. 202333.467,3233.824,0633.467,3233.675,9433.675,94118.000.000
19. Dez. 202332.774,2133.219,3932.654,4333.219,3933.219,39106.300.000
18. Dez. 202332.769,2332.790,5832.541,2332.758,9832.758,98106.900.000
15. Dez. 202332.760,5633.122,3332.732,6632.970,5532.970,55141.100.000
14. Dez. 202333.032,3033.120,5532.515,0432.686,2532.686,25133.400.000
13. Dez. 202332.973,4733.104,4732.864,3832.926,3532.926,35100.000.000
12. Dez. 202333.107,6533.172,1332.800,2432.843,7032.843,7098.100.000
11. Dez. 202332.665,0932.933,0832.650,1032.791,8032.791,80105.800.000
08. Dez. 202332.600,4732.604,3532.205,3832.307,8632.307,86144.200.000
07. Dez. 202333.165,7233.195,8732.814,6932.858,3132.858,31105.100.000
06. Dez. 202332.928,9233.452,1332.914,0933.445,9033.445,9091.200.000
05. Dez. 202333.022,3833.089,8232.726,6832.775,8232.775,8286.100.000
04. Dez. 202333.318,0733.324,3833.023,0433.231,2733.231,2787.300.000
01. Dez. 202333.537,4433.551,5733.397,4233.431,5133.431,5187.600.000
30. Nov. 202333.260,1433.486,8933.161,0733.486,8933.486,89152.200.000
29. Nov. 202333.244,4333.516,2333.179,0733.321,2233.321,2289.200.000
28. Nov. 202333.520,3933.545,8533.298,0433.408,3933.408,3984.100.000
27. Nov. 202333.710,0333.811,4133.397,0433.447,6733.447,6782.700.000
24. Nov. 202333.752,0533.817,8633.622,5733.625,5333.625,5380.700.000
22. Nov. 202333.182,9933.593,5033.182,9933.451,8333.451,8375.600.000
21. Nov. 202333.453,1533.460,3233.254,7333.354,1433.354,1491.900.000
20. Nov. 202333.559,6233.853,4633.352,6933.388,0333.388,0394.900.000
17. Nov. 202333.344,8533.599,6333.263,6733.585,2033.585,2093.200.000
16. Nov. 202333.399,5933.614,1333.233,8433.424,4133.424,4194.200.000
15. Nov. 202333.112,3133.556,5233.096,9333.519,7033.519,70123.800.000
14. Nov. 202332.760,5132.836,2732.667,4032.695,9332.695,9388.100.000
13. Nov. 202332.818,1532.913,3132.499,2832.585,1132.585,1190.600.000
10. Nov. 202332.491,2432.598,9332.248,2432.568,1132.568,11111.300.000
09. Nov. 202332.316,3932.723,7132.193,2032.646,4632.646,46115.500.000
08. Nov. 202332.457,2332.512,1732.049,3432.166,4832.166,48156.200.000
07. Nov. 202332.551,7732.591,1132.250,9332.271,8232.271,82106.700.000
06. Nov. 202332.450,8232.766,5432.395,5032.708,4832.708,48139.400.000
02. Nov. 202331.987,0232.087,1331.878,3631.949,8931.949,89121.100.000
01. Nov. 202331.311,2231.601,6531.301,5131.601,6531.601,65130.100.000
31. Okt. 202330.694,9630.973,6630.552,6530.858,8530.858,85134.300.000
30. Okt. 202330.663,4830.762,5030.538,2930.696,9630.696,96187.000.000
27. Okt. 202330.713,7931.081,4830.687,3330.991,6930.991,6989.100.000
26. Okt. 202330.902,9230.943,3330.567,6130.601,7830.601,7885.600.000
25. Okt. 202331.302,5131.466,9231.195,5831.269,9231.269,9278.700.000
24. Okt. 202331.157,0131.210,2630.551,6731.062,3531.062,3597.900.000
23. Okt. 202331.151,9831.177,4130.974,2630.999,5530.999,5573.500.000
20. Okt. 202331.164,8931.428,9731.093,9031.259,3631.259,3684.500.000
19. Okt. 202331.579,5431.669,4231.399,1731.430,6231.430,6280.700.000
18. Okt. 202332.033,8132.101,4731.866,9532.042,2532.042,2583.200.000
17. Okt. 202332.063,7932.260,7731.901,3932.040,2932.040,2975.600.000
16. Okt. 202331.983,0431.999,7931.564,3131.659,0331.659,0384.500.000
13. Okt. 202332.328,3932.533,0832.249,0332.315,9932.315,9991.500.000
12. Okt. 202332.120,9432.494,6632.120,9432.494,6632.494,66100.600.000
11. Okt. 202331.847,1032.037,0731.804,0931.936,5131.936,5189.500.000
10. Okt. 202331.314,6731.818,2631.314,6731.746,5331.746,53101.000.000
06. Okt. 202331.003,9531.160,4530.928,1630.994,6730.994,6794.600.000
05. Okt. 202330.733,6531.083,9030.565,3231.075,3631.075,36114.200.000
04. Okt. 202330.765,0330.830,8530.487,6730.526,8830.526,88137.200.000
03. Okt. 202331.607,9731.607,9731.157,4031.237,9431.237,94109.600.000
02. Okt. 202332.101,9732.401,5831.759,8831.759,8831.759,88103.100.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...