^N225 - Nikkei 225

Osaka - Osaka Verzögerter Preis. Währung in JPY
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Nov. 20190,000,000,0023.292,6523.292,65-
18. Nov. 201923.304,2523.420,6223.271,2923.416,7623.416,7657.300
15. Nov. 201923.160,5323.340,7723.121,5923.303,3223.303,3272.200
14. Nov. 201923.325,5023.360,0623.062,1623.141,5523.141,5579.900
13. Nov. 201923.439,2523.452,6323.270,9323.319,8723.319,8763.400
12. Nov. 201923.336,3723.545,7023.312,2523.520,0123.520,0163.000
11. Nov. 201923.422,1323.471,8223.323,0223.331,8423.331,8461.500
08. Nov. 201923.550,0423.591,0923.313,4123.391,8723.391,8794.600
07. Nov. 201923.283,1423.336,0023.253,3223.330,3223.330,3270.900
06. Nov. 201923.343,5123.352,5623.246,5723.303,8223.303,8277.400
05. Nov. 201923.118,7923.328,5223.090,9423.251,9923.251,99102.100
01. Nov. 201922.730,4922.852,7222.705,6022.850,7722.850,7765.400
31. Okt. 201922.910,1022.988,8022.875,5022.927,0422.927,0478.300
30. Okt. 201922.953,1722.961,2322.827,9322.843,1222.843,12101.600
29. Okt. 201922.950,7923.008,4322.935,3522.974,1322.974,1372.900
28. Okt. 201922.854,4422.896,2222.830,5722.867,2722.867,2748.100
25. Okt. 201922.753,2422.819,9222.715,1322.799,8122.799,8157.200
24. Okt. 201922.725,4422.780,9922.704,3322.750,6022.750,6061.300
23. Okt. 201922.619,7722.648,8122.457,8922.625,3822.625,3868.000
21. Okt. 201922.541,2222.581,2822.515,7322.548,9022.548,9048.400
18. Okt. 201922.528,5622.649,8522.466,2622.492,6822.492,6859.200
17. Okt. 201922.451,1522.522,3922.424,9222.451,8622.451,8657.800
16. Okt. 201922.479,5722.615,4722.434,3522.472,9222.472,9278.700
15. Okt. 201922.063,7122.219,6322.049,7122.207,2122.207,2174.500
11. Okt. 201921.749,9321.820,7721.658,2721.798,8721.798,8767.400
10. Okt. 201921.456,2721.601,4621.308,8821.551,9821.551,9859.900
09. Okt. 201921.359,8421.467,7721.359,8421.456,3821.456,3855.400
08. Okt. 201921.494,4821.629,2421.483,1821.587,7821.587,7860.800
07. Okt. 201921.445,7321.475,2821.328,2621.375,2521.375,2547.400
04. Okt. 201921.316,1821.410,2021.276,0121.410,2021.410,2057.700
03. Okt. 201921.422,2221.437,7421.277,3621.341,7421.341,7467.700
02. Okt. 201921.744,6221.795,0121.725,2321.778,6121.778,6163.300
01. Okt. 201921.831,4421.938,7721.811,9821.885,2421.885,2462.300
30. Sept. 201921.793,8321.811,9821.666,6021.755,8421.755,8469.900
27. Sept. 201921.934,9321.955,7921.733,6921.878,9021.878,9076.400
26. Sept. 201922.160,5222.184,9121.986,2422.048,2422.048,2481.600
25. Sept. 201921.961,8222.036,4821.906,0022.020,1522.020,1561.600
24. Sept. 201922.095,3522.168,7422.077,9422.098,8422.098,8468.400
20. Sept. 201922.130,7422.204,7522.047,9022.079,0922.079,0985.000
19. Sept. 201922.064,4622.255,5622.003,3022.044,4522.044,4578.200
18. Sept. 201922.014,6522.027,8621.942,0321.960,7121.960,7169.400
17. Sept. 201921.947,5922.041,0821.878,6322.001,3222.001,3281.500
13. Sept. 201921.907,8322.019,6621.820,9421.988,2921.988,29116.300
12. Sept. 201921.761,0921.825,9221.743,9621.759,6121.759,6196.000
11. Sept. 201921.466,6621.619,2121.437,8221.597,7621.597,76110.100
10. Sept. 201921.363,5721.438,3521.350,3521.392,1021.392,1092.400
09. Sept. 201921.214,5621.333,5121.182,2621.318,4221.318,4257.800
06. Sept. 201921.201,8321.241,2921.145,8121.199,5721.199,5771.100
05. Sept. 201920.800,2921.164,6120.787,9321.085,9421.085,9483.000
04. Sept. 201920.578,6720.694,3520.554,1620.649,1420.649,1451.500
03. Sept. 201920.581,5820.662,2320.578,0220.625,1620.625,16-
02. Sept. 201920.625,7520.667,5620.614,2920.620,1920.620,1942.400
30. Aug. 201920.641,4920.748,3520.633,3020.704,3720.704,3772.000
29. Aug. 201920.500,5020.520,6820.361,1220.460,9320.460,9355.100
28. Aug. 201920.474,3120.511,2120.433,3120.479,4220.479,4251.500
27. Aug. 201920.467,2220.529,9420.439,9220.456,0820.456,0860.800
26. Aug. 201920.325,4420.329,0120.173,7620.261,0420.261,0469.900
23. Aug. 201920.579,9820.719,3120.579,9820.710,9120.710,9150.700
22. Aug. 201920.706,0720.731,1920.584,2920.628,0120.628,0154.600
21. Aug. 201920.489,9720.626,0520.482,6220.618,5720.618,5753.000
20. Aug. 201920.605,3520.684,0620.582,0120.677,2220.677,2250.100
19. Aug. 201920.590,4720.633,9020.502,6620.563,1620.563,1650.600
16. Aug. 201920.323,9720.465,7120.300,3520.418,8120.418,8158.400
15. Aug. 201920.324,2520.419,8820.184,8520.405,6520.405,6568.200
14. Aug. 201920.669,9920.697,4220.581,1720.655,1320.655,1360.900
13. Aug. 201920.432,6820.503,3820.369,2720.455,4420.455,4472.900
09. Aug. 201920.758,1520.782,0620.676,9220.684,8220.684,8263.700
08. Aug. 201920.529,2920.682,2420.462,9820.593,3520.593,3564.800
07. Aug. 201920.548,0720.570,1920.406,5220.516,5620.516,5673.600
06. Aug. 201920.325,5220.607,8320.110,7620.585,3120.585,3189.700
05. Aug. 201920.909,9820.941,8320.514,1920.720,2920.720,2985.800
02. Aug. 201921.211,0621.211,0620.960,0921.087,1621.087,1691.500
01. Aug. 201921.361,5821.556,6921.288,9021.540,9921.540,9975.700
31. Juli 201921.526,3821.589,1121.476,0721.521,5321.521,5376.500
30. Juli 201921.681,8221.792,9821.665,8621.709,3121.709,3154.500
29. Juli 201921.627,5521.652,9521.518,7021.616,8021.616,8047.000
26. Juli 201921.700,2021.709,7421.590,6621.658,1521.658,1547.600
25. Juli 201921.715,9521.823,0721.715,6921.756,5521.756,5546.900
24. Juli 201921.726,9821.744,8821.677,7121.709,5721.709,5751.100
23. Juli 201921.425,4421.686,5321.411,9321.620,8821.620,8848.100
22. Juli 201921.394,7521.445,0321.317,8521.416,7921.416,7946.900
19. Juli 201921.146,5021.474,3021.121,9021.466,9921.466,9957.900
18. Juli 201921.336,8021.347,8420.993,4421.046,2421.046,2470.200
17. Juli 201921.474,6321.488,2721.380,5521.469,1821.469,1853.300
16. Juli 201921.644,3821.655,5221.514,8921.535,2521.535,2549.800
12. Juli 201921.720,1421.720,1421.589,8321.685,9021.685,9045.400
11. Juli 201921.547,1921.649,9321.532,5721.643,5321.643,5349.600
10. Juli 201921.499,4621.601,8621.488,2221.533,4821.533,4858.900
09. Juli 201921.598,1521.687,2921.508,2221.565,1521.565,1553.900
08. Juli 201921.665,7921.672,6521.499,5721.534,3521.534,3551.900
05. Juli 201921.703,6121.746,3821.647,7321.746,3821.746,3844.800
04. Juli 201921.740,9321.755,6321.672,5021.702,4521.702,4537.800
03. Juli 201921.684,0721.708,7221.566,6521.638,1621.638,1655.000
02. Juli 201921.699,4321.784,2221.697,3121.754,2721.754,2754.700
01. Juli 201921.566,2721.758,3421.559,1721.729,9721.729,9766.900
28. Juni 201921.282,2221.324,9321.199,8521.275,9221.275,9262.100
27. Juni 201921.156,8821.338,1721.123,9721.338,1721.338,1761.300
26. Juni 201921.067,6821.129,6421.035,8421.086,5921.086,5950.300
25. Juni 201921.238,0721.313,7721.114,4721.193,8121.193,8153.900
24. Juni 201921.223,5621.317,8621.185,6721.285,9921.285,9943.200
*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