Deutsche Märkte öffnen in 3 Stunden 4 Minuten

Nikkei 225 (^N225)

Osaka - Osaka Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
23.478,34-38,25 (-0,16%)
Ab 1:36PM JST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPY
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Okt. 202023.520,7823.572,6023.475,5223.478,3423.478,34-
23. Okt. 202023.558,7123.587,9023.469,1323.516,5923.516,5949.200
22. Okt. 202023.525,5923.555,7823.436,1723.474,2723.474,2744.900
21. Okt. 202023.615,5223.702,3023.611,3323.639,4623.639,4653.300
20. Okt. 202023.587,8723.674,8723.518,2923.567,0423.567,0448.700
19. Okt. 202023.543,6923.707,1623.543,6923.671,1323.671,1346.300
16. Okt. 202023.478,4023.538,7423.382,6723.410,6323.410,6348.100
15. Okt. 202023.548,4523.581,1623.458,4323.507,2323.507,2348.300
14. Okt. 202023.545,6623.656,7023.518,8123.626,7323.626,7354.000
13. Okt. 202023.667,9023.667,9023.490,9523.601,7823.601,7847.200
12. Okt. 202023.588,7423.597,9123.501,2623.558,6923.558,6944.900
09. Okt. 202023.713,8623.725,5823.552,7323.619,6923.619,6956.100
08. Okt. 202023.506,3423.701,7723.477,7323.647,0723.647,0756.300
07. Okt. 202023.272,4523.432,7323.272,4523.422,8223.422,8252.100
06. Okt. 202023.420,0723.441,1623.331,4023.433,7323.433,7357.700
05. Okt. 202023.254,2823.377,4323.252,6923.312,1423.312,1459.500
02. Okt. 202023.294,8023.365,5822.951,4123.029,9023.029,9086.300
01. Okt. 202023.184,9323.184,9323.184,9323.184,9323.184,93-
30. Sept. 202023.478,8523.522,3823.170,8923.185,1223.185,1288.200
29. Sept. 202023.410,5023.622,7423.347,6423.539,1023.539,1061.300
28. Sept. 202023.391,9623.516,0423.303,0323.511,6223.511,6282.000
25. Sept. 202023.217,3323.272,6723.154,6623.204,6223.204,6272.200
24. Sept. 202023.215,0023.234,7223.039,4823.087,8223.087,8270.500
23. Sept. 202023.245,8923.370,1323.154,4523.346,4923.346,4977.000
18. Sept. 202023.321,1923.398,4623.290,1923.360,3023.360,3082.600
17. Sept. 202023.416,6223.446,3923.272,2323.319,3723.319,3761.100
16. Sept. 202023.425,2323.506,4523.397,4323.475,5323.475,5363.000
15. Sept. 202023.438,8323.477,8623.351,3523.454,8923.454,8961.800
14. Sept. 202023.431,1623.582,2123.429,4223.559,3023.559,3065.400
11. Sept. 202023.114,6323.412,9323.114,6323.406,4923.406,4976.900
10. Sept. 202023.193,4723.250,3123.134,0223.235,4723.235,4767.600
09. Sept. 202022.966,8923.059,0222.878,7123.032,5423.032,5484.400
08. Sept. 202023.188,7923.277,6623.129,6623.274,1323.274,1362.100
07. Sept. 202023.145,4723.218,2223.086,8923.089,9523.089,9557.300
04. Sept. 202023.130,3223.257,6923.098,7723.205,4323.205,4359.300
03. Sept. 202023.524,4923.580,5123.426,1123.465,5323.465,5357.500
02. Sept. 202023.261,0923.287,4023.170,8223.247,1523.247,1552.600
01. Sept. 202023.089,6323.206,6623.047,7723.138,0723.138,0759.600
31. Aug. 202023.147,1423.342,3223.102,6123.139,7623.139,7681.000
28. Aug. 202023.232,3023.376,1322.594,7922.882,6522.882,6598.100
27. Aug. 202023.311,0423.323,0723.177,8523.208,8623.208,8652.700
26. Aug. 202023.257,0523.348,8023.203,0023.290,8623.290,8647.800
25. Aug. 202023.242,7423.431,0423.225,3923.296,7723.296,7775.300
24. Aug. 202022.913,2023.012,7122.862,5422.985,5122.985,5140.600
21. Aug. 202023.022,7623.135,4322.920,3022.920,3022.920,3051.200
20. Aug. 202023.003,5823.078,3622.851,8322.880,6222.880,6250.200
19. Aug. 202022.997,9323.149,8522.953,6023.110,6123.110,6150.100
18. Aug. 202023.097,8023.128,1822.948,8923.051,0823.051,0855.600
17. Aug. 202023.189,4823.248,7523.068,5323.096,7523.096,7543.600
14. Aug. 202023.323,9223.338,7923.222,8523.289,3623.289,3659.800
13. Aug. 202023.123,3623.316,6923.111,5023.249,6123.249,6184.800
12. Aug. 202022.747,4422.874,3722.670,7422.843,9622.843,9690.800
11. Aug. 202022.505,5122.760,8722.497,0722.750,2422.750,2499.300
07. Aug. 202022.433,7822.436,1622.204,6122.329,9422.329,9466.700
06. Aug. 202022.471,7122.587,7522.362,8922.418,1522.418,1562.600
05. Aug. 202022.479,7222.554,2022.356,2522.514,8522.514,8574.000
04. Aug. 202022.379,7422.603,8222.379,7422.573,6622.573,6689.100
03. Aug. 202021.947,5822.214,5921.919,8322.195,3822.195,3884.000
31. Juli 202022.267,5922.295,0521.710,0021.710,0021.710,00106.600
30. Juli 202022.489,2422.506,6022.334,7122.339,2322.339,2377.800
29. Juli 202022.543,8922.584,8722.366,3422.397,1122.397,1174.300
28. Juli 202022.735,0222.842,1922.646,2222.657,3822.657,3867.800
27. Juli 202022.495,9522.741,1322.429,5722.715,8522.715,8571.800
22. Juli 202022.791,7522.855,3122.732,9222.751,6122.751,6165.400
21. Juli 202022.789,3822.925,5822.780,2222.884,2222.884,2268.600
20. Juli 202022.772,0722.788,5322.580,1922.717,4822.717,4850.000
17. Juli 202022.807,5722.857,8222.643,5222.696,4222.696,4255.900
16. Juli 202022.907,9622.925,9022.739,4222.770,3622.770,3689.400
15. Juli 202022.817,9122.965,5622.800,1122.945,5022.945,5072.600
14. Juli 202022.631,8722.677,0222.538,7822.587,0122.587,0161.000
13. Juli 202022.591,8122.784,7422.561,4722.784,7422.784,7471.200
10. Juli 202022.534,9722.563,6822.285,0722.290,8122.290,8178.800
09. Juli 202022.442,3022.679,0822.434,3822.529,2922.529,2965.200
08. Juli 202022.481,6122.667,9522.438,6522.438,6522.438,6564.900
07. Juli 202022.649,9022.742,2822.540,4422.614,6922.614,6962.700
06. Juli 202022.341,2722.734,1122.325,7522.714,4422.714,4458.000
03. Juli 202022.266,9122.312,4422.154,9722.306,4822.306,4851.700
02. Juli 202022.182,6822.267,5122.072,1122.145,9622.145,9673.600
01. Juli 202022.338,3022.360,3122.039,5622.121,7322.121,7367.400
30. Juni 202022.335,1022.448,3022.273,3822.288,1422.288,1474.200
29. Juni 202022.255,0522.281,3821.969,5921.995,0421.995,0473.700
26. Juni 202022.424,3722.589,1422.408,2722.512,0822.512,0866.600
25. Juni 202022.287,8722.423,4122.165,1422.259,7922.259,7980.800
24. Juni 202022.541,0122.663,2922.479,8622.534,3222.534,3267.000
23. Juni 202022.636,0622.693,8922.257,1422.549,0522.549,05-
22. Juni 202022.353,6922.575,7422.311,9422.437,2722.437,2754.600
19. Juni 202022.515,7522.523,6622.352,1622.478,7922.478,7997.000
18. Juni 202022.363,8822.432,2522.125,3522.355,4622.355,4665.200
17. Juni 202022.517,1422.536,3822.318,0722.455,7622.455,7672.500
16. Juni 202021.912,2922.624,1421.899,4822.582,2122.582,21100.100
15. Juni 202022.135,2722.251,8321.529,8321.530,9521.530,9578.500
12. Juni 202022.082,1222.350,3021.786,9322.305,4822.305,48120.500
11. Juni 202022.848,0222.939,3922.466,5422.472,9122.472,91105.900
10. Juni 202022.939,0023.175,8222.900,3023.124,9523.124,9575.600
09. Juni 202023.135,7923.185,8522.933,1423.091,0323.091,0391.500
08. Juni 202023.121,9823.178,1023.028,6223.178,1023.178,10108.500
05. Juni 202022.613,0822.865,8822.563,5622.863,7322.863,7385.600
04. Juni 202022.885,1422.907,9222.501,8122.695,7422.695,7492.000
03. Juni 202022.649,0122.818,8722.462,6822.613,7622.613,7694.100
02. Juni 202022.175,5222.401,7922.118,4022.325,6122.325,6177.900
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...