^N225 - Nikkei 225

Osaka - Osaka Verzögerter Preis. Währung in JPY
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Apr. 201922.356,8322.362,9222.125,4822.200,0022.200,00-
23. Apr. 201922.241,7422.268,3722.119,9422.259,7422.259,7452.000
22. Apr. 201922.188,6222.280,1922.099,3822.217,9022.217,9042.900
19. Apr. 201922.238,0722.250,3722.162,2322.200,5622.200,56-
18. Apr. 201922.274,1322.305,6322.058,3922.090,1222.090,1267.300
17. Apr. 201922.236,4122.345,1922.185,8722.277,9722.277,9775.400
16. Apr. 201922.108,1522.261,3322.095,3222.221,6622.221,6657.300
15. Apr. 201922.122,9722.211,0322.102,9322.169,1122.169,1166.100
12. Apr. 201921.782,3521.878,7821.698,7121.870,5621.870,5661.600
11. Apr. 201921.662,6521.721,4221.627,8721.711,3821.711,3861.200
10. Apr. 201921.579,6821.687,5721.571,6721.687,5721.687,5758.700
09. Apr. 201921.750,2921.811,8821.698,4221.802,5921.802,5954.300
08. Apr. 201921.900,5521.900,5521.740,5321.761,6521.761,6554.600
05. Apr. 201921.743,1421.839,1821.731,3421.807,5021.807,5058.500
04. Apr. 201921.724,6921.787,6021.662,9021.724,9521.724,9557.900
03. Apr. 201921.563,6421.722,7221.489,9521.713,2121.713,2168.500
02. Apr. 201921.744,6421.744,6421.490,5621.505,3121.505,3171.000
01. Apr. 201921.500,8921.682,9421.471,1221.509,0321.509,0377.400
29. März 201921.228,5121.267,2521.149,4221.205,8121.205,8161.600
28. März 201921.191,3221.191,3220.974,1921.033,7621.033,7671.100
27. März 201921.353,6121.388,5921.242,5221.378,7321.378,7376.000
26. März 201921.174,3421.460,9921.174,3421.428,3921.428,39101.300
25. März 201921.267,4121.275,4320.911,5720.977,1120.977,1177.700
22. März 201921.713,2621.713,2621.542,0321.627,3421.627,3478.900
21. März 2019------
20. März 201921.548,6521.614,1721.499,1621.608,9221.608,9265.300
19. März 201921.558,4321.585,5521.425,7921.566,8521.566,8559.900
18. März 201921.576,3621.612,6721.500,3221.584,5021.584,5055.200
15. März 201921.376,7321.521,6821.374,8521.450,8521.450,8583.200
14. März 201921.474,5821.522,7521.287,0221.287,0221.287,0264.100
13. März 201921.425,7721.474,1721.198,9921.290,2421.290,2466.200
12. März 201921.361,6121.568,4821.348,8121.503,6921.503,6967.800
11. März 201921.062,7521.145,9420.938,0021.125,0921.125,0955.600
08. März 201921.339,1721.359,3220.993,0721.025,5621.025,5699.800
07. März 201921.456,8821.472,1621.402,1221.456,0121.456,0175.200
06. März 201921.659,0321.684,6021.550,4521.596,8121.596,8157.100
05. März 201921.712,8021.798,3821.659,0421.726,2821.726,2859.200
04. März 201921.812,8121.860,3921.740,9221.822,0421.822,0459.100
01. März 201921.490,0221.641,5821.490,0221.602,6921.602,6962.600
28. Feb. 201921.536,5521.536,5521.364,0921.385,1621.385,1671.500
27. Feb. 201921.504,6121.578,8121.492,6521.556,5121.556,5167.700
26. Feb. 201921.556,0221.610,8821.405,8421.449,3921.449,3956.400
25. Feb. 201921.567,6621.590,0321.505,0721.528,2321.528,2351.800
22. Feb. 201921.376,3621.451,2321.348,6721.425,5121.425,5152.400
21. Feb. 201921.422,3121.553,3521.318,7421.464,2321.464,2368.400
20. Feb. 201921.346,0421.494,8521.315,3921.431,4921.431,4959.700
19. Feb. 201921.256,5821.344,1721.217,1621.302,6521.302,6553.600
18. Feb. 201921.217,3221.306,3621.189,9721.281,8521.281,8561.800
15. Feb. 201921.051,5121.051,5120.853,3320.900,6320.900,6365.600
14. Feb. 201921.147,8921.235,6221.102,1621.139,7121.139,7164.500
13. Feb. 201921.029,9321.213,7420.992,8821.144,4821.144,4878.600
12. Feb. 201920.442,5520.885,8820.428,5720.864,2120.864,2184.100
11. Feb. 2019------
08. Feb. 201920.510,5020.562,3920.315,3120.333,1720.333,1786.200
07. Feb. 201920.812,2220.844,7720.665,5120.751,2820.751,2870.600
06. Feb. 201920.928,8720.971,6620.860,9920.874,0620.874,0668.900
05. Feb. 201920.960,4720.981,2320.823,1820.844,4520.844,4565.500
04. Feb. 201920.831,9020.922,5820.823,6820.883,7720.883,7766.600
01. Feb. 201920.797,0320.929,6320.741,9820.788,3920.788,3982.200
31. Jan. 201920.832,9120.869,4220.682,9120.773,4920.773,4975.700
30. Jan. 201920.701,6220.706,2720.527,5320.556,5420.556,5472.100
29. Jan. 201920.555,4420.673,6620.406,2220.664,6420.664,6463.100
28. Jan. 201920.746,2920.759,4820.624,5520.649,0020.649,0056.800
25. Jan. 201920.598,6420.844,3120.598,6420.773,5620.773,5668.400
24. Jan. 201920.506,2420.620,7220.467,5920.574,6320.574,6361.400
23. Jan. 201920.453,4420.686,2920.438,2220.593,7220.593,72-
22. Jan. 201920.770,0620.805,9320.558,3020.622,9120.622,9157.100
21. Jan. 201920.848,3820.892,6820.678,2620.719,3320.719,3361.200
18. Jan. 201920.472,8120.682,1220.454,1320.666,0720.666,0764.700
17. Jan. 201920.544,2320.571,7520.342,4620.402,2720.402,2763.600
16. Jan. 201920.575,7220.580,2520.323,3220.442,7520.442,7569.500
15. Jan. 201920.264,8220.571,2820.204,4320.555,2920.555,2978.300
14. Jan. 2019------
11. Jan. 201920.296,4520.389,8920.294,7420.359,7020.359,7077.700
10. Jan. 201920.270,8820.345,9220.101,9320.163,8020.163,8073.700
09. Jan. 201920.366,3020.494,3520.331,2020.427,0620.427,0672.800
08. Jan. 201920.224,6720.347,9220.106,3620.204,0420.204,0486.400
07. Jan. 201919.944,6120.266,2219.920,8020.038,9720.038,9781.500
04. Jan. 201919.655,1319.692,5819.241,3719.561,9619.561,9691.600
03. Jan. 2019------
02. Jan. 2019------
01. Jan. 2019------
31. Dez. 2018------
28. Dez. 201819.957,8820.084,3819.900,0420.014,7720.014,7770.600
27. Dez. 201819.706,1920.211,5719.701,7620.077,6220.077,6293.000
26. Dez. 201819.302,5919.530,3518.948,5819.327,0619.327,0679.900
25. Dez. 201819.785,4319.785,4319.117,9619.155,7419.155,74-
24. Dez. 2018------
21. Dez. 201820.310,5020.334,7320.006,6720.166,1920.166,19116.600
20. Dez. 201820.779,9320.841,3420.282,9320.392,5820.392,5896.300
19. Dez. 201821.107,1721.168,6220.880,7320.987,9220.987,9281.300
18. Dez. 201821.275,5121.330,3621.101,4421.115,4521.115,4580.500
17. Dez. 201821.391,7321.563,2721.363,6721.506,8821.506,8863.400
14. Dez. 201821.638,9621.751,3121.353,9421.374,8321.374,83102.800
13. Dez. 201821.755,1321.871,3421.675,6621.816,1921.816,1979.200
12. Dez. 201821.348,4021.631,4721.320,7221.602,7521.602,7589.600
11. Dez. 201821.273,0421.279,0221.062,3121.148,0221.148,0287.500
10. Dez. 201821.319,4721.365,7821.169,9621.219,5021.219,5079.000
07. Dez. 201821.643,7521.734,9421.506,4521.678,6821.678,6878.100
06. Dez. 201821.766,5021.805,0221.307,7221.501,6221.501,6287.600
*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