Deutsche Märkte geschlossen

Nikkei 225 (^N225)

Osaka - Osaka Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
28.743,25-121,07 (-0,42%)
Börsenschluss: 3:15PM JST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPY
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. März 202129.208,1929.255,9028.644,2628.743,2528.743,25-
05. März 202128.725,4828.867,8328.308,5728.864,3228.864,3285.800.000
04. März 202129.198,4229.277,1928.711,0428.930,1128.930,1175.200.000
03. März 202129.482,1229.604,3729.336,6029.559,1029.559,1068.800.000
02. März 202129.939,7529.996,3929.314,8229.408,1729.408,1770.100.000
01. März 202129.419,4529.686,3929.396,0429.663,5029.663,5062.700.000
26. Feb. 202129.753,7329.760,3128.966,0128.966,0128.966,0192.900.000
25. Feb. 202130.077,2730.213,2830.044,4330.168,2730.168,2770.100.000
24. Feb. 202130.020,1130.089,5929.671,7029.671,7029.671,7079.300.000
22. Feb. 202130.281,7830.458,1330.089,1830.156,0330.156,0362.800.000
19. Feb. 202129.970,5930.169,5929.847,3330.017,9230.017,9263.700.000
18. Feb. 202130.311,9830.560,4930.140,0130.236,0930.236,0977.900.000
17. Feb. 202130.366,8230.398,2030.191,0130.292,1930.292,1974.800.000
16. Feb. 202130.229,4630.714,5230.191,6530.467,7530.467,7581.300.000
15. Feb. 202129.662,4130.092,3429.662,4130.084,1530.084,1570.300.000
12. Feb. 202129.635,8829.650,5129.417,3229.520,0729.520,0779.800.000
10. Feb. 202129.412,5529.562,9329.368,1829.562,9329.562,9381.100.000
09. Feb. 202129.435,6129.585,7529.350,4829.505,9329.505,9386.900.000
08. Feb. 202128.831,5829.400,5628.817,6029.388,5029.388,5093.600.000
05. Feb. 202128.631,4628.785,7128.548,2728.779,1928.779,1993.200.000
04. Feb. 202128.557,4628.600,2228.325,8928.341,9528.341,9581.100.000
03. Feb. 202128.482,7128.669,9528.402,3028.646,5028.646,5084.000.000
02. Feb. 202128.207,4828.379,3128.089,1228.362,1728.362,1767.500.000
01. Feb. 202127.649,0728.107,1027.649,0728.091,0528.091,0565.700.000
29. Jan. 202128.320,7228.320,7227.629,8027.663,3927.663,3991.700.000
28. Jan. 202128.169,2728.360,4827.975,8528.197,4228.197,42123.900.000
27. Jan. 202128.665,3428.754,9928.542,0028.635,2128.635,2169.000.000
26. Jan. 202128.696,3028.740,7128.527,8128.546,1828.546,1863.500.000
25. Jan. 202128.698,8928.822,2928.566,8528.822,2928.822,2957.300.000
22. Jan. 202128.580,2028.698,1828.527,1628.631,4528.631,4566.900.000
21. Jan. 202128.710,4128.846,1528.677,6128.756,8628.756,8667.700.000
20. Jan. 202128.798,7428.801,1928.402,1128.523,2628.523,2669.800.000
19. Jan. 202128.405,4928.720,9128.373,3428.633,4628.633,4658.200.000
18. Jan. 202128.238,6828.349,9728.111,5428.242,2128.242,2151.900.000
15. Jan. 202128.777,4728.820,5028.477,0328.519,1828.519,1874.100.000
14. Jan. 202128.442,7328.979,5328.411,5828.698,2628.698,2681.900.000
13. Jan. 202128.140,1028.503,4328.133,5928.456,5928.456,5970.900.000
12. Jan. 202128.004,3728.287,3727.899,4528.164,3428.164,3478.800.000
08. Jan. 202127.720,1428.139,0327.667,7528.139,0328.139,0384.900.000
07. Jan. 202127.340,4627.624,7327.340,4627.490,1327.490,1398.900.000
06. Jan. 202127.102,8527.196,4027.002,1827.055,9427.055,9472.700.000
05. Jan. 202127.151,3827.279,7827.073,4627.158,6327.158,6355.000.000
04. Jan. 202127.575,5727.602,1127.042,3227.258,3827.258,3851.500.000
30. Dez. 202027.559,1027.572,5727.338,5627.444,1727.444,1750.600.000
29. Dez. 202026.936,3827.602,5226.921,1427.568,1527.568,1559.400.000
28. Dez. 202026.691,2926.854,0326.664,6026.854,0326.854,0350.700.000
25. Dez. 202026.708,1026.716,6126.638,2826.656,6126.656,6133.400.000
24. Dez. 202026.635,1126.764,5326.605,2626.668,3526.668,3547.900.000
23. Dez. 202026.580,4326.585,2126.414,7426.524,7926.524,7956.000.000
22. Dez. 202026.559,3326.639,9926.361,6626.436,3926.436,3958.600.000
21. Dez. 202026.834,1026.905,6726.533,6326.714,4226.714,4260.700.000
18. Dez. 202026.775,5326.824,2926.707,3026.763,3926.763,3973.800.000
17. Dez. 202026.744,5026.843,0526.676,2826.806,6726.806,6761.500.000
16. Dez. 202026.835,5926.874,9826.717,0326.757,4026.757,4061.300.000
15. Dez. 202026.683,1126.736,8426.605,5426.687,8426.687,8459.300.000
14. Dez. 202026.659,5326.870,4726.648,6926.732,4426.732,4460.000.000
11. Dez. 202026.732,8526.819,4126.553,0126.652,5226.652,5274.900.000
10. Dez. 202026.688,5026.852,7726.639,9826.756,2426.756,2469.200.000
09. Dez. 202026.526,3426.826,7826.520,6026.817,9426.817,9461.800.000
08. Dez. 202026.380,3226.523,3026.327,0826.467,0826.467,0855.100.000
07. Dez. 202026.894,2526.894,2526.500,3226.547,4426.547,4461.600.000
04. Dez. 202026.697,2626.799,8326.646,0826.751,2426.751,2461.600.000
03. Dez. 202026.740,3026.868,0926.719,2326.809,3726.809,3769.500.000
02. Dez. 202026.884,9926.889,9026.695,2826.800,9826.800,9880.200.000
01. Dez. 202026.624,2026.852,1626.618,3926.787,5426.787,5473.200.000
30. Nov. 202026.830,1026.834,2026.405,8326.433,6226.433,62147.700.000
27. Nov. 202026.530,2826.672,4026.419,0526.644,7126.644,7186.200.000
26. Nov. 202026.255,4726.560,0326.255,4726.537,3126.537,3163.500.000
25. Nov. 202026.468,5226.706,4226.258,3526.296,8626.296,8692.500.000
24. Nov. 202025.901,4526.261,7825.901,4526.165,5926.165,5981.700.000
20. Nov. 202025.486,8325.555,3725.425,5925.527,3725.527,3763.400.000
19. Nov. 202025.628,7325.650,8625.474,9425.634,3425.634,3482.000.000
18. Nov. 202025.860,5525.882,1425.656,7025.728,1425.728,1469.200.000
17. Nov. 202026.043,4526.057,3025.851,5426.014,6226.014,6284.800.000
16. Nov. 202025.652,6925.928,1825.640,2925.906,9325.906,9384.900.000
13. Nov. 202025.405,6425.456,1825.215,3125.385,8725.385,8777.600.000
12. Nov. 202025.439,3525.587,9625.316,6025.520,8825.520,8880.500.000
11. Nov. 202025.145,6625.401,3025.145,6625.349,6025.349,60102.500.000
10. Nov. 202025.087,3025.279,9424.833,1824.905,5924.905,59128.200.000
09. Nov. 202024.568,8424.962,8024.541,2824.839,8424.839,8467.000.000
06. Nov. 202024.076,2224.389,0024.039,1624.325,2324.325,2373.200.000
05. Nov. 202023.776,2024.112,4223.756,7824.105,2824.105,2878.600.000
04. Nov. 202023.619,5823.801,8823.505,7823.695,2323.695,2381.600.000
02. Nov. 202023.110,7423.370,9123.096,7923.295,4823.295,4869.700.000
30. Okt. 202023.320,7123.320,7122.948,4722.977,1322.977,1376.700.000
29. Okt. 202023.170,7623.374,1023.170,7623.331,9423.331,9457.500.000
28. Okt. 202023.372,6123.451,0323.334,2323.418,5123.418,5167.100.000
27. Okt. 202023.376,9623.485,8023.232,3123.485,8023.485,8052.700.000
26. Okt. 202023.520,7823.572,6023.475,5223.494,3423.494,3441.700.000
23. Okt. 202023.558,7123.587,9023.469,1323.516,5923.516,5949.200.000
22. Okt. 202023.525,5923.555,7823.436,1723.474,2723.474,2744.900.000
21. Okt. 202023.615,5223.702,3023.611,3323.639,4623.639,4653.300.000
20. Okt. 202023.587,8723.674,8723.518,2923.567,0423.567,0448.700.000
19. Okt. 202023.543,6923.707,1623.543,6923.671,1323.671,1346.300.000
16. Okt. 202023.478,4023.538,7423.382,6723.410,6323.410,6348.100.000
15. Okt. 202023.548,4523.581,1623.458,4323.507,2323.507,2348.300.000
14. Okt. 202023.545,6623.656,7023.518,8123.626,7323.626,7354.000.000
13. Okt. 202023.667,9023.667,9023.490,9523.601,7823.601,7847.200.000
12. Okt. 202023.588,7423.597,9123.501,2623.558,6923.558,6944.900.000
09. Okt. 202023.713,8623.725,5823.552,7323.619,6923.619,6956.100.000
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...