^N225 - Nikkei 225

Osaka - Osaka Verzögerter Preis. Währung in JPY
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Okt. 201721.390,9521.489,2621.363,1021.457,6421.457,6485.700
19. Okt. 201721.450,0421.503,8521.381,5221.448,5221.448,5284.600
18. Okt. 201721.374,6621.402,7621.317,6721.363,0521.363,0572.700
17. Okt. 201721.352,1721.393,9621.230,6721.336,1221.336,1292.400
16. Okt. 201721.221,2721.347,0721.187,9321.255,5621.255,56102.300
13. Okt. 201720.959,6621.211,2920.933,0021.155,1821.155,18110.500
12. Okt. 201720.958,1820.994,4020.917,0420.954,7220.954,7280.400
11. Okt. 201720.803,7120.898,4120.788,1220.881,2720.881,2780.200
10. Okt. 201720.680,5420.823,6620.663,0820.823,5120.823,5178.300
09. Okt. 20170,000,000,000,000,00-
06. Okt. 201720.716,8520.721,1520.659,1520.690,7120.690,7175.900
05. Okt. 201720.650,7120.667,4720.602,2620.628,5620.628,5657.300
04. Okt. 201720.660,8120.689,0820.592,1820.626,6620.626,6673.500
03. Okt. 201720.475,2520.628,3820.438,1720.614,0720.614,0772.800
02. Okt. 201720.400,5120.411,3320.363,2820.400,7820.400,7867.600
29. Sep. 201720.315,3420.370,3320.285,0620.356,2820.356,2885.100
28. Sep. 201720.398,6320.399,8720.299,6820.363,1120.363,1184.000
27. Sep. 201720.269,8220.278,0920.213,6620.267,0520.267,0563.600
26. Sep. 201720.349,2620.385,5020.303,9820.330,1920.330,1995.000
25. Sep. 201720.439,4320.454,2920.367,0320.397,5820.397,5882.800
22. Sep. 201720.413,6120.417,0720.249,2420.296,4520.296,4595.400
21. Sep. 201720.456,5020.481,2720.332,6920.347,4820.347,48115.900
20. Sep. 201720.301,3320.339,3720.272,8220.310,4620.310,46100.400
19. Sep. 201720.128,1820.320,7820.122,0020.299,3820.299,38120.900
18. Sep. 20170,000,000,000,000,00-
15. Sep. 201719.793,8019.933,4019.787,6519.909,5019.909,50111.900
14. Sep. 201719.860,3719.918,3919.793,8519.807,4419.807,4493.700
13. Sep. 201719.873,6919.888,8419.845,0219.865,8219.865,8284.500
12. Sep. 201719.736,1419.792,0619.718,8019.776,6219.776,6289.900
11. Sep. 201719.441,3919.567,0319.437,1419.545,7719.545,7778.700
08. Sep. 201719.297,9619.357,4919.239,5219.274,8219.274,82106.600
07. Sep. 201719.433,4419.482,7219.365,7519.396,5219.396,5281.900
06. Sep. 201719.286,0619.371,3819.254,6719.357,9719.357,9788.500
05. Sep. 201719.533,3819.542,7819.354,5919.385,8119.385,8177.600
04. Sep. 201719.615,9619.628,4019.479,4019.508,2519.508,2571.700
01. Sep. 201719.733,5719.735,9619.620,0719.691,4719.691,4779.400
31. Aug. 201719.591,3219.687,9919.583,1119.646,2419.646,2497.900
30. Aug. 201719.480,9819.538,2319.435,1019.506,5419.506,5491.800
29. Aug. 201719.319,1119.371,9019.280,0219.362,5519.362,5575.000
28. Aug. 201719.502,2319.535,5019.420,5019.449,9019.449,9069.500
25. Aug. 201719.401,1219.485,9719.384,3719.452,6119.452,6170.700
24. Aug. 201719.366,3619.428,5519.351,9219.353,7719.353,7775.400
23. Aug. 201719.547,0519.561,3219.408,4719.434,6419.434,6478.500
22. Aug. 201719.373,1119.437,2519.361,9519.383,8419.383,8470.500
21. Aug. 201719.509,5319.509,5319.365,6519.393,1319.393,1375.300
18. Aug. 201719.471,2719.543,1319.433,0919.470,4119.470,4195.700
17. Aug. 201719.707,7519.739,0419.679,3719.702,6319.702,6371.900
16. Aug. 201719.750,5519.776,8619.719,0819.729,2819.729,2869.400
15. Aug. 201719.689,3819.824,1219.656,9119.753,3119.753,3190.300
14. Aug. 201719.545,5819.598,4119.486,4819.537,1019.537,10108.300
11. Aug. 201719.792,4520.318,1116.111,8119.729,7419.729,74104.200
10. Aug. 201719.792,4519.829,8819.685,8319.729,7419.729,74104.200
09. Aug. 201719.928,9619.945,2819.660,2219.738,7119.738,71104.400
08. Aug. 201720.062,6520.076,8019.970,5719.996,0119.996,0180.400
07. Aug. 201720.059,2920.085,9020.037,4020.055,8920.055,8975.300
04. Aug. 201719.949,7919.984,5119.933,5919.952,3319.952,3376.500
03. Aug. 201720.066,0020.070,1619.985,4020.029,2620.029,2689.300
02. Aug. 201720.057,0720.113,7320.022,0520.080,0420.080,0495.600
01. Aug. 201719.907,0820.000,4619.904,7219.985,7919.985,79110.100
31. Juli 201719.933,4519.983,9019.891,9019.925,1819.925,18140.300
28. Juli 201720.048,4620.056,1619.926,6019.959,8419.959,84108.500
27. Juli 201720.026,5820.176,3920.005,2020.079,6420.079,6489.900
26. Juli 201720.098,1420.116,0020.016,5820.050,1620.050,1685.500
25. Juli 201719.979,5620.036,3119.941,6119.955,2019.955,2070.100
24. Juli 201719.973,6720.002,5419.901,8819.975,6719.975,6781.300
21. Juli 201720.089,8620.135,3320.081,9120.099,7520.099,7578.700
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
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen