Deutsche Märkte öffnen in 48 Minuten

Nikkei 225 (^N225)

Osaka - Osaka Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
29.623,37-128,24 (-0,43%)
Börsenschluss: 2:52PM JST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPY
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Apr. 202129.718,0629.722,4029.567,1829.623,3729.623,37-
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
19. Jan. 202128.405,4928.720,9128.373,3428.633,4628.633,4658.200
18. Jan. 202128.238,6828.349,9728.111,5428.242,2128.242,2151.900
15. Jan. 202128.777,4728.820,5028.477,0328.519,1828.519,1874.100
14. Jan. 202128.442,7328.979,5328.411,5828.698,2628.698,2681.900
13. Jan. 202128.140,1028.503,4328.133,5928.456,5928.456,5970.900
12. Jan. 202128.004,3728.287,3727.899,4528.164,3428.164,3478.800
08. Jan. 202127.720,1428.139,0327.667,7528.139,0328.139,0384.900
07. Jan. 202127.340,4627.624,7327.340,4627.490,1327.490,1398.900
06. Jan. 202127.102,8527.196,4027.002,1827.055,9427.055,9472.700
05. Jan. 202127.151,3827.279,7827.073,4627.158,6327.158,6355.000
04. Jan. 202127.575,5727.602,1127.042,3227.258,3827.258,3851.500
30. Dez. 202027.559,1027.572,5727.338,5627.444,1727.444,1750.600
29. Dez. 202026.936,3827.602,5226.921,1427.568,1527.568,1559.400
28. Dez. 202026.691,2926.854,0326.664,6026.854,0326.854,0350.700
25. Dez. 202026.708,1026.716,6126.638,2826.656,6126.656,6133.400
24. Dez. 202026.635,1126.764,5326.605,2626.668,3526.668,3547.900
23. Dez. 202026.580,4326.585,2126.414,7426.524,7926.524,7956.000
22. Dez. 202026.559,3326.639,9926.361,6626.436,3926.436,3958.600
21. Dez. 202026.834,1026.905,6726.533,6326.714,4226.714,4260.700
18. Dez. 202026.775,5326.824,2926.707,3026.763,3926.763,3973.800
17. Dez. 202026.744,5026.843,0526.676,2826.806,6726.806,6761.500
16. Dez. 202026.835,5926.874,9826.717,0326.757,4026.757,4061.300
15. Dez. 202026.683,1126.736,8426.605,5426.687,8426.687,8459.300
14. Dez. 202026.659,5326.870,4726.648,6926.732,4426.732,4460.000
11. Dez. 202026.732,8526.819,4126.553,0126.652,5226.652,5274.900
10. Dez. 202026.688,5026.852,7726.639,9826.756,2426.756,2469.200
09. Dez. 202026.526,3426.826,7826.520,6026.817,9426.817,9461.800
08. Dez. 202026.380,3226.523,3026.327,0826.467,0826.467,0855.100
07. Dez. 202026.894,2526.894,2526.500,3226.547,4426.547,4461.600
04. Dez. 202026.697,2626.799,8326.646,0826.751,2426.751,2461.600
03. Dez. 202026.740,3026.868,0926.719,2326.809,3726.809,3769.500
02. Dez. 202026.884,9926.889,9026.695,2826.800,9826.800,9880.200
01. Dez. 202026.624,2026.852,1626.618,3926.787,5426.787,5473.200
30. Nov. 202026.830,1026.834,2026.405,8326.433,6226.433,62147.700
27. Nov. 202026.530,2826.672,4026.419,0526.644,7126.644,7186.200
26. Nov. 202026.255,4726.560,0326.255,4726.537,3126.537,3163.500
25. Nov. 202026.468,5226.706,4226.258,3526.296,8626.296,8692.500
24. Nov. 202025.901,4526.261,7825.901,4526.165,5926.165,5981.700
20. Nov. 202025.486,8325.555,3725.425,5925.527,3725.527,3763.400
19. Nov. 202025.628,7325.650,8625.474,9425.634,3425.634,3482.000
18. Nov. 202025.860,5525.882,1425.656,7025.728,1425.728,1469.200
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...