Deutsche Märkte öffnen in 7 Stunden 19 Minuten

Nikkei 225 (^N225)

Osaka - Osaka Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
29.441,30+279,50 (+0,96%)
Börsenschluss: 3:15PM JST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPY
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
16. Juni 2021------
15. Juni 2021------
14. Juni 202129.153,1129.208,3529.026,2729.161,8029.161,8045.000
11. Juni 202129.030,0429.080,8928.839,5428.948,7328.948,7371.100
10. Juni 202128.799,7429.007,5328.799,7428.958,5628.958,5653.300
09. Juni 202128.901,5628.932,0328.801,8328.860,8028.860,8050.400
08. Juni 202129.046,0329.140,6828.897,6428.963,5628.963,5650.400
07. Juni 202129.214,0029.241,2028.973,0529.019,2429.019,2451.000
04. Juni 202128.901,4228.991,2428.764,6828.941,5228.941,5255.800
03. Juni 202128.890,3929.157,1628.879,1529.058,1129.058,1158.500
02. Juni 202128.730,8129.003,5528.565,8328.946,1428.946,1471.000
01. Juni 202128.998,6529.075,4728.611,2528.814,3428.814,3447.400
31. Mai 202129.019,4529.147,7128.791,6028.860,0828.860,0853.800
28. Mai 202128.912,5429.194,1128.899,6629.149,4129.149,4180.600
27. Mai 202128.543,3228.587,2128.360,5628.549,0128.549,01138.200
26. Mai 202128.396,6228.710,8328.396,6228.642,1928.642,1964.200
25. Mai 202128.516,9928.576,9728.443,7428.553,9828.553,9854.000
24. Mai 202128.212,3228.584,1828.212,3228.364,6128.364,6154.700
21. Mai 202128.269,6128.411,5628.193,0328.317,8328.317,8358.700
20. Mai 202127.875,5028.176,8727.821,9628.098,2528.098,2556.800
19. Mai 202128.031,2228.216,6527.842,9828.044,4528.044,4568.700
18. Mai 202127.931,5728.481,1727.931,5728.406,8428.406,8474.700
17. Mai 202128.310,4628.312,7827.632,5327.824,8327.824,8363.900
14. Mai 202127.723,7028.139,9627.723,7028.084,4728.084,4773.500
13. Mai 202127.929,0127.961,9627.385,0327.448,0127.448,0180.500
12. Mai 202128.712,1028.831,0327.888,5928.147,5128.147,5190.000
11. Mai 202129.238,5629.289,1228.535,3628.608,5928.608,5973.200
10. Mai 202129.376,8929.685,4129.346,1429.518,3429.518,3466.300
07. Mai 202129.330,4529.449,8629.237,3629.357,8229.357,8267.500
06. Mai 202129.024,0129.430,2228.966,4729.331,3729.331,3794.300
30. Apr. 202128.996,6629.046,4928.760,2728.812,6328.812,6378.400
28. Apr. 202128.935,5129.139,7028.875,9129.053,9729.053,9761.400
27. Apr. 202129.174,5329.187,1128.990,1928.991,8928.991,8959.400
26. Apr. 202129.095,4929.241,2828.896,3729.126,2329.126,2349.200
23. Apr. 202128.939,1229.035,3428.770,6229.020,6329.020,6347.500
22. Apr. 202128.880,7829.192,3928.800,8629.188,1729.188,1755.100
21. Apr. 202128.660,3628.778,9328.419,8428.508,5528.508,5571.000
20. Apr. 202129.355,8729.361,2829.014,3629.100,3829.100,3859.900
19. Apr. 202129.688,3229.808,0129.530,8429.685,3729.685,3744.700
16. Apr. 202129.789,0829.789,0829.621,8329.683,3729.683,3749.100
15. Apr. 202129.573,9029.787,6629.558,5529.642,6929.642,6950.600
14. Apr. 202129.718,0629.722,4029.567,1829.620,9929.620,9957.200
13. Apr. 202129.605,6929.897,1129.573,7929.751,6129.751,6154.900
12. Apr. 202129.874,4329.876,0429.538,7329.538,7329.538,7350.200
09. Apr. 202129.865,5330.064,3529.768,0629.768,0629.768,0664.900
08. Apr. 202129.675,8829.744,7929.516,4229.708,9829.708,9862.600
07. Apr. 202129.743,4829.867,9429.523,5529.730,7929.730,7961.500
06. Apr. 202130.208,8930.208,8929.665,8629.696,6329.696,6365.500
05. Apr. 202130.084,6130.195,0030.024,2530.089,2530.089,2555.400
02. Apr. 202129.704,6629.869,6729.694,0929.854,0029.854,0057.200
01. Apr. 202129.441,9129.585,4629.318,8229.388,8729.388,8775.600
31. März 202129.278,3329.348,9929.165,5229.178,8029.178,8082.000
30. März 202129.365,0429.478,2029.283,8929.432,7029.432,7079.900
29. März 202129.478,1229.578,3729.200,8829.384,5229.384,52107.900
26. März 202129.068,5229.240,7428.953,2229.176,7029.176,7073.700
25. März 202128.457,3328.821,8328.414,9228.729,8828.729,8872.800
24. März 202128.765,5528.867,6728.379,0628.405,5228.405,5296.000
23. März 202129.381,4929.496,8328.995,9228.995,9228.995,9279.200
22. März 202129.444,1029.472,9829.107,6329.174,1529.174,1578.800
19. März 202129.904,5730.049,7729.621,2229.792,0529.792,05128.500
18. März 202130.148,4830.485,0030.041,5030.216,7530.216,7595.400
17. März 202129.836,8329.984,9729.825,1629.914,3329.914,3374.600
16. März 202129.770,3930.026,4029.755,4729.921,0929.921,0983.800
15. März 202129.804,5029.884,7329.670,3129.766,9729.766,9794.100
12. März 202129.287,7429.744,3229.210,4029.717,8329.717,8396.600
11. März 202129.033,9229.255,4228.995,3329.211,6429.211,6478.500
10. März 202129.118,2829.233,4728.960,0929.036,5629.036,5683.000
09. März 202128.748,8729.053,5628.609,2129.027,9429.027,9496.700
08. März 202129.208,1929.255,9028.644,2628.743,2528.743,2592.400
05. März 202128.725,4828.867,8328.308,5728.864,3228.864,3285.800
04. März 202129.198,4229.277,1928.711,0428.930,1128.930,1175.200
03. März 202129.482,1229.604,3729.336,6029.559,1029.559,1068.800
02. März 202129.939,7529.996,3929.314,8229.408,1729.408,1770.100
01. März 202129.419,4529.686,3929.396,0429.663,5029.663,5062.700
26. Feb. 202129.753,7329.760,3128.966,0128.966,0128.966,0192.900
25. Feb. 202130.077,2730.213,2830.044,4330.168,2730.168,2770.100
24. Feb. 202130.020,1130.089,5929.671,7029.671,7029.671,7079.300
22. Feb. 202130.281,7830.458,1330.089,1830.156,0330.156,0362.800
19. Feb. 202129.970,5930.169,5929.847,3330.017,9230.017,9263.700
18. Feb. 202130.311,9830.560,4930.140,0130.236,0930.236,0977.900
17. Feb. 202130.366,8230.398,2030.191,0130.292,1930.292,1974.800
16. Feb. 202130.229,4630.714,5230.191,6530.467,7530.467,7581.300
15. Feb. 202129.662,4130.092,3429.662,4130.084,1530.084,1570.300
12. Feb. 202129.635,8829.650,5129.417,3229.520,0729.520,0779.800
10. Feb. 202129.412,5529.562,9329.368,1829.562,9329.562,9381.100
09. Feb. 202129.435,6129.585,7529.350,4829.505,9329.505,9386.900
08. Feb. 202128.831,5829.400,5628.817,6029.388,5029.388,5093.600
05. Feb. 202128.631,4628.785,7128.548,2728.779,1928.779,1993.200
04. Feb. 202128.557,4628.600,2228.325,8928.341,9528.341,9581.100
03. Feb. 202128.482,7128.669,9528.402,3028.646,5028.646,5084.000
02. Feb. 202128.207,4828.379,3128.089,1228.362,1728.362,1767.500
01. Feb. 202127.649,0728.107,1027.649,0728.091,0528.091,0565.700
29. Jan. 202128.320,7228.320,7227.629,8027.663,3927.663,3991.700
28. Jan. 202128.169,2728.360,4827.975,8528.197,4228.197,42123.900
27. Jan. 202128.665,3428.754,9928.542,0028.635,2128.635,2169.000
26. Jan. 202128.696,3028.740,7128.527,8128.546,1828.546,1863.500
25. Jan. 202128.698,8928.822,2928.566,8528.822,2928.822,2957.300
22. Jan. 202128.580,2028.698,1828.527,1628.631,4528.631,4566.900
21. Jan. 202128.710,4128.846,1528.677,6128.756,8628.756,8667.700
20. Jan. 202128.798,7428.801,1928.402,1128.523,2628.523,2669.800
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...