Deutsche Märkte schließen in 2 Stunden 52 Minuten

Nikkei 225 (^N225)


Osaka - Osaka Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
20.099,75-44,84 (-0,22%)
Börsenschluss: 3:15PM JST
DatumÖffnenMax.Min.SchlusskursBerichtigter Kurs*Volumen
21. Juli 201720.089,8620.135,3320.081,9120.099,7520.099,75-
20. Juli 201720.046,9020.157,1120.032,2320.144,5920.144,5980.800
19. Juli 201719.970,7820.032,4619.947,2620.020,8620.020,8681.200
18. Juli 201720.074,4120.081,2919.943,1419.999,9119.999,9193.400
17. Juli 20170,000,000,000,000,00-
14. Juli 201720.157,9220.163,6720.101,7120.118,8620.118,8683.100
13. Juli 201720.177,2820.183,8020.062,2720.099,8120.099,8190.500
12. Juli 201720.137,2220.153,0420.061,1620.098,3820.098,3881.400
11. Juli 201720.073,8620.200,8820.070,6720.195,4820.195,4877.300
10. Juli 201720.070,4420.127,7620.023,0320.080,9820.080,9885.700
07. Juli 201719.856,6519.979,9319.856,6519.929,0919.929,0991.900
06. Juli 201720.061,6820.078,8819.947,6319.994,0619.994,0692.700
05. Juli 201720.015,0720.087,0119.888,9020.081,6320.081,6394.600
04. Juli 201720.192,2720.197,1619.971,5320.032,3520.032,35100.300
03. Juli 201720.056,3220.096,1420.030,6120.055,8020.055,8083.400
30. Juni 201720.025,6320.044,0119.946,5120.033,4320.033,43116.600
29. Juni 201720.260,8720.266,5920.197,3820.220,3020.220,30118.800
28. Juni 201720.149,2020.224,3020.110,4920.130,4120.130,41115.500
27. Juni 201720.229,1220.250,1020.185,1920.225,0920.225,0990.300
26. Juni 201720.132,8120.196,3820.119,0420.153,3520.153,3577.000
23. Juni 201720.152,5820.152,5820.089,5420.132,6720.132,6780.500
22. Juni 201720.154,3820.191,4220.107,8920.110,5120.110,5184.600
21. Juni 201720.192,1620.215,1120.117,7920.138,7920.138,7994.900
20. Juni 201720.234,1220.318,1120.227,2920.230,4120.230,4199.300
19. Juni 201719.974,3020.087,7119.949,8820.067,7520.067,7579.700
16. Juni 201719.931,1520.015,1619.884,8019.943,2619.943,26135.300
15. Juni 201719.815,5419.963,3619.755,3419.831,8219.831,82107.000
14. Juni 201719.974,5620.009,9319.879,6019.883,5219.883,5292.900
13. Juni 201719.859,8119.929,0319.850,8619.898,7519.898,7597.200
12. Juni 201719.920,7719.949,0719.837,6419.908,5819.908,58112.100
09. Juni 201719.953,0620.096,0119.927,0720.013,2620.013,26145.300
08. Juni 201720.048,2820.061,2219.896,3519.909,2619.909,26125.300
07. Juni 201719.951,6820.023,2419.908,0719.984,6219.984,6299.200
06. Juni 201720.122,2620.152,9519.948,0219.979,9019.979,90102.000
05. Juni 201720.135,4220.224,5420.104,1320.170,8220.170,8299.100
02. Juni 201719.970,2320.239,8119.967,0020.177,2820.177,28150.400
01. Juni 201719.692,1619.887,6619.686,3219.860,0319.860,03103.500
31. Mai 201719.630,3319.673,5119.589,2519.650,5719.650,57125.100
30. Mai 201719.681,1119.691,4419.570,1319.677,8519.677,8572.600
29. Mai 201719.697,1819.736,6219.627,1919.682,5719.682,5767.300
26. Mai 201719.798,4919.801,5919.686,4919.686,8419.686,8484.500
25. Mai 201719.737,2119.850,9319.720,1219.813,1319.813,1395.100
24. Mai 201719.777,5619.782,8119.690,1019.742,9819.742,98101.300
23. Mai 201719.647,7419.693,0219.585,5419.613,2819.613,2883.400
22. Mai 201719.670,4819.722,9319.618,7319.678,2819.678,2878.500
19. Mai 201719.591,4119.628,6419.497,2919.590,7619.590,76115.600
18. Mai 201719.556,9919.601,5319.449,7319.553,8619.553,86135.700
17. Mai 201719.806,7819.842,7819.764,6319.814,8819.814,88118.100
16. Mai 201719.953,0619.998,4919.862,4119.919,8219.919,82131.100
15. Mai 201719.753,4619.869,8519.740,6319.869,8519.869,85128.300
12. Mai 201719.941,6419.941,6419.809,9119.883,9019.883,90136.800
11. Mai 201719.943,9519.989,9419.906,3519.961,5519.961,55136.400
10. Mai 201719.890,5619.938,5319.866,3019.900,0919.900,09129.000
09. Mai 201719.915,6419.917,4519.838,7119.843,0019.843,00123.500
08. Mai 201719.709,0119.929,4819.705,1319.895,7019.895,70148.700
02. Mai 201719.335,7219.464,3019.335,0219.445,7019.445,70112.700
01. Mai 201719.154,0319.311,2119.144,6219.310,5219.310,52106.500
28. Apr. 201719.240,6519.264,5719.164,6819.196,7419.196,74117.800
27. Apr. 201719.205,5919.281,7019.199,5919.251,8719.251,87116.700
26. Apr. 201719.184,9219.289,4319.170,8619.289,4319.289,43129.400
25. Apr. 201718.872,5619.109,7618.867,1919.079,3319.079,33118.000
24. Apr. 201718.890,3818.910,3318.840,1318.875,8818.875,8898.100
21. Apr. 201718.591,8218.648,2818.542,4218.620,7518.620,75113.200
20. Apr. 201718.446,3918.523,4018.420,8218.430,4918.430,49116.900
19. Apr. 201718.327,3318.467,7318.327,3318.432,2018.432,20120.800
18. Apr. 201718.497,3818.547,4618.362,7318.418,5918.418,5993.300
17. Apr. 201718.239,8418.361,4418.224,6818.355,2618.355,26-
14. Apr. 201718.531,9118.531,9118.285,7318.335,6318.335,63-
13. Apr. 201718.391,7218.455,2518.304,7218.426,8418.426,84123.700
12. Apr. 201718.592,1018.602,5018.460,5918.552,6118.552,61116.300
11. Apr. 201718.717,5518.767,7018.661,8618.747,8718.747,87105.100
10. Apr. 201718.800,2218.850,8018.762,7018.797,8818.797,88-
07. Apr. 201718.714,9818.785,7318.517,4318.664,6318.664,63-
06. Apr. 201718.754,3718.797,4418.532,6518.597,0618.597,06-
05. Apr. 201718.900,7018.941,9418.773,9418.861,2718.861,27-
04. Apr. 201718.933,8218.947,3318.703,6318.810,2518.810,25-
03. Apr. 201718.988,0019.068,6218.920,5218.983,2318.983,23-
31. März 201719.170,4219.210,9218.909,2618.909,2618.909,26-
30. März 201719.150,8219.218,0819.043,4819.063,2219.063,22-
29. März 201719.216,7819.251,3019.164,6119.217,4819.217,48-
28. März 201719.159,0719.203,6419.113,4419.202,8719.202,87-
27. März 201719.071,1919.086,8918.932,0918.985,5918.985,59-
24. März 201719.066,3519.296,0519.060,6419.262,5319.262,53-
23. März 201719.048,8419.105,1118.973,7519.085,3119.085,31-
22. März 201719.146,6219.183,2719.026,5319.041,3819.041,38-
21. März 201719.510,8919.547,5119.337,2219.455,8819.455,88-
17. März 201719.510,8919.547,5119.487,9219.521,5919.521,59137.100
16. März 201719.458,7019.618,9919.454,1719.590,1419.590,14122.500
15. März 201719.528,7519.581,5319.503,7419.577,3819.577,38115.700
14. März 201719.634,2919.637,5519.599,6219.609,5019.609,50123.300
13. März 201719.545,7419.656,4819.531,5119.633,7519.633,7592.600
10. März 201719.444,7119.623,7219.427,8119.604,6119.604,61155.300
09. März 201719.343,0619.350,2019.262,9819.318,5819.318,58101.100
08. März 201719.308,5319.326,4019.198,7819.254,0319.254,03103.200
07. März 201719.337,1919.375,0919.317,1019.344,1519.344,1598.800
06. März 201719.409,1819.411,5419.340,3219.379,1419.379,1488.000
03. März 201719.551,3419.587,7919.392,7519.469,1719.469,17111.000
02. März 201719.624,8219.668,0119.564,8019.564,8019.564,80146.200
01. März 201719.226,9419.414,5519.164,6219.393,5419.393,54132.300
28. Feb. 201719.194,6819.267,9919.118,9919.118,9919.118,99132.900
*Close price adjusted for splits.*Schlusspreis nach Berichtigung für Dividenden und Splits.
Es werden weitere Daten geladen ...