Deutsche Märkte schließen in 5 Stunden 53 Minuten

Nikkei 225 (^N225)

Osaka - Osaka Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
27.116,11-195,19 (-0,71%)
Börsenschluss: 03:15PM JST
Zeitraum:
07. Okt. 2021 - 07. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Okt. 202226.975,9227.198,9126.921,9027.116,1127.116,11-
06. Okt. 202227.137,9827.399,1927.137,9827.311,3027.311,3069.400.000
05. Okt. 202227.211,3227.216,8027.030,5527.120,5327.120,5373.300.000
04. Okt. 202226.653,4926.994,4426.633,5226.992,2126.992,2187.100.000
03. Okt. 202225.778,9526.223,8425.621,9626.215,7926.215,7980.700.000
30. Sept. 202226.240,0026.273,6525.805,5925.937,2125.937,21101.300.000
29. Sept. 202226.280,5026.458,6726.221,7826.422,0526.422,0588.900.000
28. Sept. 202226.422,8626.516,3225.938,3626.173,9826.173,9892.900.000
27. Sept. 202226.585,3826.680,2026.523,7726.571,8726.571,8766.800.000
26. Sept. 202226.779,4426.779,4426.424,6026.431,5526.431,5596.500.000
22. Sept. 202227.053,5827.197,0726.955,1827.153,8327.153,8362.200.000
21. Sept. 202227.440,8427.467,3427.297,5027.313,1327.313,1365.500.000
20. Sept. 202227.788,6827.907,4527.627,8627.688,4227.688,4260.000.000
16. Sept. 202227.631,3927.654,9927.525,6827.567,6527.567,6581.600.000
15. Sept. 202227.873,9627.946,2027.801,4427.875,9127.875,9148.700.000
14. Sept. 202228.132,7028.141,9227.795,6427.818,6227.818,6270.900.000
13. Sept. 202228.556,2128.659,7628.530,3628.614,6328.614,6351.700.000
12. Sept. 202228.483,5928.612,8928.438,3728.542,1128.542,1150.500.000
09. Sept. 202228.204,7128.286,0228.091,3828.214,7528.214,7574.000.000
08. Sept. 202227.732,6828.083,7927.718,3028.065,2828.065,2875.200.000
07. Sept. 202227.546,0127.546,0127.268,7027.430,3027.430,3069.400.000
06. Sept. 202227.650,1527.813,7827.557,9927.626,5127.626,5146.300.000
05. Sept. 202227.567,2927.673,4427.511,6827.619,6127.619,6147.100.000
02. Sept. 202227.755,6027.772,3727.570,7427.650,8427.650,8458.800.000
01. Sept. 202227.797,0027.832,7827.589,7027.661,4727.661,4768.900.000
31. Aug. 202227.928,0928.104,8027.906,1728.091,5328.091,5386.200.000
30. Aug. 202228.086,7228.233,8027.944,2528.195,5828.195,5860.700.000
29. Aug. 202228.161,0628.179,0927.788,1227.878,9627.878,9664.100.000
26. Aug. 202228.639,4728.792,9328.608,7028.641,3828.641,3849.100.000
25. Aug. 202228.415,1128.534,7128.357,0328.479,0128.479,0153.700.000
24. Aug. 202228.481,3428.515,6128.282,2128.313,4728.313,4762.000.000
23. Aug. 202228.580,2028.580,2028.395,3028.452,7528.452,7555.700.000
22. Aug. 202228.654,0728.828,2128.586,3628.794,5028.794,5049.200.000
19. Aug. 202229.095,7129.150,8028.913,0528.930,3328.930,3348.400.000
18. Aug. 202228.957,4028.999,6428.846,5228.942,1428.942,1447.400.000
17. Aug. 202228.952,6529.222,7728.944,7129.222,7729.222,7766.600.000
16. Aug. 202228.829,5328.928,1628.752,8828.868,9128.868,9150.100.000
15. Aug. 202228.623,7828.897,0728.623,7828.871,7828.871,7853.700.000
12. Aug. 202228.251,7428.546,9828.207,8628.546,9828.546,9889.600.000
10. Aug. 202227.955,1127.964,9627.729,4627.819,3327.819,3359.900.000
09. Aug. 202228.236,8428.257,3427.966,9127.999,9627.999,9664.900.000
08. Aug. 202228.050,0928.279,1228.047,0828.249,2428.249,2466.100.000
05. Aug. 202227.915,0628.190,0427.910,2228.175,8728.175,8771.300.000
04. Aug. 202227.930,9428.005,5927.870,0527.932,2027.932,2083.100.000
03. Aug. 202227.673,0027.837,6327.634,6527.741,9027.741,9072.300.000
02. Aug. 202227.812,4827.830,5827.530,6027.594,7327.594,7371.800.000
01. Aug. 202227.813,8227.993,3527.751,5927.993,3527.993,3571.900.000
29. Juli 202227.915,2228.001,8027.725,2427.801,6427.801,6479.300.000
28. Juli 202227.909,1528.015,6827.651,9927.815,4827.815,4883.500.000
27. Juli 202227.575,1627.772,9727.525,0927.715,7527.715,7551.100.000
26. Juli 202227.682,2027.715,7827.538,3927.655,2127.655,2150.000.000
25. Juli 202227.697,7727.848,5927.663,1627.699,2527.699,2546.500.000
22. Juli 202227.773,1427.952,2527.701,2527.914,6627.914,6660.100.000
21. Juli 202227.627,8827.803,0027.549,5627.803,0027.803,0056.700.000
20. Juli 202227.295,9527.692,8527.295,9527.680,2627.680,2666.700.000
19. Juli 202227.003,8327.043,5826.791,7126.961,6826.961,6859.400.000
15. Juli 202226.736,0826.857,7726.571,3826.788,4726.788,4765.500.000
14. Juli 202226.357,3226.713,0726.312,7926.643,3926.643,3960.600.000
13. Juli 202226.403,7926.543,0726.389,1026.478,7726.478,7754.100.000
12. Juli 202226.701,0026.718,6726.278,2826.336,6626.336,6664.400.000
11. Juli 202226.892,7327.062,1726.710,5926.812,3026.812,3068.500.000
08. Juli 202226.623,8526.881,7526.510,5326.517,1926.517,1989.300.000
07. Juli 202226.280,9426.533,6526.136,9926.490,5326.490,5380.700.000
06. Juli 202226.190,4026.298,9626.051,1926.107,6526.107,6589.700.000
05. Juli 202226.386,2326.532,5126.294,8426.423,4726.423,4762.800.000
04. Juli 202226.086,7826.258,8625.945,8326.153,8126.153,8168.700.000
01. Juli 202226.460,7126.531,2425.841,7525.935,6225.935,6281.700.000
30. Juni 202226.753,2826.753,2826.324,3126.393,0426.393,0486.100.000
29. Juni 202226.814,2326.858,6826.687,4726.804,6026.804,60101.100.000
28. Juni 202226.795,6827.062,3126.789,5027.049,4727.049,4773.400.000
27. Juni 202226.741,8026.938,4326.665,4426.871,2726.871,2765.800.000
24. Juni 202226.228,4226.519,1626.148,5626.491,9726.491,9772.600.000
23. Juni 202226.134,8926.401,9726.039,5726.171,2526.171,2565.700.000
22. Juni 202226.441,7226.462,8326.149,1726.149,5526.149,5566.400.000
21. Juni 202226.070,9226.418,8425.972,2826.246,3126.246,3165.400.000
20. Juni 202226.156,6226.156,6225.520,2325.771,2225.771,2272.200.000
17. Juni 202225.988,2026.072,3525.720,8025.963,0025.963,00115.200.000
16. Juni 202226.715,5226.947,7026.431,2026.431,2026.431,2067.800.000
15. Juni 202226.625,6826.638,7626.321,6826.326,1626.326,1672.700.000
14. Juni 202226.555,7526.657,9226.357,9026.629,8626.629,8675.000.000
13. Juni 202227.369,6627.389,3026.948,2226.987,4426.987,4471.400.000
10. Juni 202227.996,3528.044,4527.795,1727.824,2927.824,2979.700.000
09. Juni 202228.189,3528.389,7528.189,3528.246,5328.246,5380.300.000
08. Juni 202228.100,2628.234,2928.089,7828.234,2928.234,2978.700.000
07. Juni 202227.984,7928.094,7327.863,3827.943,9527.943,9568.300.000
06. Juni 202227.549,6427.979,5427.523,9527.915,8927.915,8956.800.000
03. Juni 202227.660,6227.776,3327.614,8627.761,5727.761,5763.700.000
02. Juni 202227.340,5227.450,4727.251,2427.413,8827.413,8863.600.000
01. Juni 202227.295,6327.482,3127.295,4227.457,8927.457,8975.800.000
31. Mai 202227.318,0927.463,3327.250,7027.279,8027.279,80141.800.000
30. Mai 202227.092,8227.401,2427.057,2027.369,4327.369,4397.000.000
27. Mai 202226.947,8026.996,7026.731,6026.781,6826.781,6869.300.000
26. Mai 202226.685,0226.898,7526.597,9726.604,8426.604,8464.500.000
25. Mai 202226.711,5326.795,8926.578,0326.677,8026.677,8072.300.000
24. Mai 202227.005,4327.005,4326.736,0126.748,1426.748,1467.400.000
23. Mai 202226.991,4227.047,4726.832,6527.001,5227.001,5265.000.000
20. Mai 202226.448,2326.769,2026.426,9926.739,0326.739,0376.300.000
19. Mai 202226.435,3226.458,8526.150,0926.402,8426.402,8474.500.000
18. Mai 202226.826,8227.053,1826.741,3426.911,2026.911,2074.700.000
17. Mai 202226.555,2326.709,2626.440,6226.659,7526.659,7578.900.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...