^N225 - Nikkei 225

Osaka - Osaka Verzögerter Preis. Währung in JPY
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Apr. 201822.148,2222.251,2822.076,6322.241,9422.241,94-
19. Apr. 201822.231,8622.360,6522.176,8622.191,1822.191,1879.700
18. Apr. 201821.929,0122.194,1121.914,9622.158,2022.158,2070.400
17. Apr. 201821.801,8321.889,8921.772,4221.847,5921.847,5957.400
16. Apr. 201821.843,5521.879,6921.775,6121.835,5321.835,5353.400
13. Apr. 201821.801,4121.917,3521.746,6921.778,7421.778,7473.100
12. Apr. 201821.657,8721.719,4321.591,3921.660,2821.660,2858.400
11. Apr. 201821.819,0921.837,3621.687,1021.687,1021.687,1069.500
10. Apr. 201821.599,6721.933,9921.542,3721.794,3221.794,3274.700
09. Apr. 201821.534,3321.737,0921.517,7721.678,2621.678,2662.100
06. Apr. 201821.633,7321.742,8421.550,4221.567,5221.567,5274.400
05. Apr. 201821.541,1821.737,6621.462,1021.645,4221.645,4280.700
04. Apr. 201821.415,8521.415,8521.238,1821.319,5521.319,5575.600
03. Apr. 201821.115,4821.333,5021.056,0221.292,2921.292,2963.800
02. Apr. 201821.441,5721.597,4721.388,5821.388,5821.388,5847.500
30. März 201821.392,4221.512,8021.311,5021.454,3021.454,3063.600
29. März 201821.250,9621.298,5720.996,2221.159,0821.159,0878.900
28. März 201820.893,0521.031,3120.776,8221.031,3121.031,3188.100
27. März 201820.958,9021.317,3220.943,3121.317,3221.317,32101.900
26. März 201820.423,3720.766,1020.347,4920.766,1020.766,1097.500
23. März 201821.188,8021.188,8020.559,6120.617,8620.617,86121.000
22. März 201821.352,1621.592,0021.349,7121.591,9921.591,9982.600
21. März 2018------
20. März 201821.297,9821.384,8621.223,9721.380,9721.380,9766.500
19. März 201821.537,9021.659,0421.366,8821.480,9021.480,9067.300
16. März 201821.876,5321.879,2821.632,8521.676,5121.676,5175.700
15. März 201821.704,1421.825,9721.555,4921.803,9521.803,9565.300
14. März 201821.764,9921.881,0921.684,0221.777,2921.777,2965.000
13. März 201821.742,4521.968,1021.700,7821.968,1021.968,1068.100
12. März 201821.826,1021.971,1621.689,9721.824,0321.824,0370.600
09. März 201821.594,2221.884,4521.357,5521.469,2021.469,20110.500
08. März 201821.488,1621.488,1621.299,4021.368,0721.368,0772.100
07. März 201821.261,9621.484,0821.201,9421.252,7221.252,7287.000
06. März 201821.390,2021.551,1421.381,4221.417,7621.417,7676.400
05. März 201821.047,8121.164,3820.937,2621.042,0921.042,0987.200
02. März 201821.339,9821.366,0921.088,9621.181,6421.181,6497.100
01. März 201821.901,1321.901,1321.645,2221.724,4721.724,4790.300
28. Feb. 201822.292,5322.380,2822.068,2422.068,2422.068,2488.800
27. Feb. 201822.391,6722.502,0522.325,0722.389,8622.389,8674.300
26. Feb. 201822.134,6422.226,5322.040,8722.153,6322.153,6364.600
23. Feb. 201821.789,7221.903,3921.741,6321.892,7821.892,7864.600
22. Feb. 201821.789,8821.799,4021.626,8521.736,4421.736,4477.300
21. Feb. 201821.942,4222.130,5821.836,7321.970,8121.970,8177.900
20. Feb. 201822.054,3222.063,8721.831,4521.925,1021.925,1067.500
19. Feb. 201821.903,6622.152,8521.858,3322.149,2122.149,2168.500
16. Feb. 201821.555,9921.866,3721.499,8821.720,2521.720,2577.800
15. Feb. 201821.384,1021.578,9921.308,9221.464,9821.464,9886.400
14. Feb. 201821.251,2421.371,0120.950,1521.154,1721.154,17103.900
13. Feb. 201821.633,3421.679,2021.211,5321.244,6821.244,68114.700
12. Feb. 2018------
09. Feb. 201821.507,7421.510,3021.119,0121.382,6221.382,62127.600
08. Feb. 201821.721,5721.977,0321.649,7021.890,8621.890,86104.700
07. Feb. 201822.001,2922.353,8721.627,1321.645,3721.645,37143.500
06. Feb. 201822.267,0022.277,4521.078,7121.610,2421.610,24190.100
05. Feb. 201822.921,1622.967,6922.659,4322.682,0822.682,08107.600
02. Feb. 201823.361,6723.367,9623.122,4523.274,5323.274,5398.600
01. Feb. 201823.276,1023.492,7723.211,1223.486,1123.486,11101.800
31. Jan. 201823.205,2323.375,3823.092,8523.098,2923.098,2999.800
30. Jan. 201823.559,3323.581,9823.233,3723.291,9723.291,9788.800
29. Jan. 201823.707,1423.787,2323.580,1723.629,3423.629,3468.800
26. Jan. 201823.757,3423.797,9623.592,2823.631,8823.631,8887.200
25. Jan. 201823.750,6523.828,4023.649,0323.669,4923.669,4981.500
24. Jan. 201824.026,4324.072,7723.917,1423.940,7823.940,7879.900
23. Jan. 201823.924,4024.129,3423.916,0224.124,1524.124,1573.400
22. Jan. 201823.797,8423.816,3323.697,8123.816,3323.816,3365.200
19. Jan. 201823.854,1123.872,6923.735,6123.808,0623.808,0671.800
18. Jan. 201824.078,9324.084,4223.699,4723.763,3723.763,3799.400
17. Jan. 201823.783,4223.891,6323.739,1723.868,3423.868,3482.200
16. Jan. 201823.721,1723.962,0723.701,8323.951,8123.951,8168.500
15. Jan. 201823.827,9823.833,2723.685,0223.714,8823.714,8875.400
12. Jan. 201823.719,6623.743,0523.588,0723.653,8223.653,8293.700
11. Jan. 201823.656,3923.734,9723.601,8423.710,4323.710,4383.700
10. Jan. 201823.832,8123.864,7623.755,4523.788,2023.788,2088.800
09. Jan. 201823.948,9723.952,6123.789,0323.849,9923.849,9994.100
08. Jan. 2018------
05. Jan. 201823.643,0023.730,4723.520,5223.714,5323.714,53101.900
04. Jan. 201823.073,7323.506,3323.065,2023.506,3323.506,33102.200
03. Jan. 2018------
02. Jan. 2018------
01. Jan. 2018------
29. Dez. 201722.831,4922.881,2122.753,2022.764,9422.764,9446.500
28. Dez. 201722.912,0522.954,4522.736,4322.783,9822.783,9850.300
27. Dez. 201722.854,3922.936,1622.854,3922.911,2122.911,2147.200
26. Dez. 201722.922,9522.950,1522.877,6322.892,6922.892,6946.400
25. Dez. 201722.909,4122.948,8322.870,1922.939,1822.939,1843.100
22. Dez. 201722.850,7322.908,8422.801,1622.902,7622.902,7677.800
21. Dez. 201722.852,0122.894,9522.728,0622.866,1022.866,1073.000
20. Dez. 201722.834,9322.923,5022.806,7322.891,7222.891,7292.400
19. Dez. 201722.961,4722.990,4222.862,8222.868,0022.868,0070.500
18. Dez. 201722.770,4422.927,5022.735,2022.901,7722.901,7785.200
15. Dez. 201722.621,3622.745,0922.478,3222.553,2222.553,2299.400
14. Dez. 201722.699,3022.786,6122.638,7622.694,4522.694,4585.100
13. Dez. 201722.879,2722.879,3722.697,3222.758,0722.758,0791.400
12. Dez. 201722.936,4122.994,3322.834,8922.866,1722.866,1786.100
11. Dez. 201722.894,3022.938,7322.787,4022.938,7322.938,7369.500
08. Dez. 201722.627,9522.819,7122.625,4122.811,0822.811,08106.900
07. Dez. 201722.317,1522.515,2422.317,1522.498,0322.498,0379.500
06. Dez. 201722.525,3822.528,2122.119,2122.177,0422.177,0497.300
05. Dez. 201722.595,3322.682,7122.522,2822.622,3822.622,3875.900
04. Dez. 201722.843,5322.864,3322.693,9922.707,1622.707,1668.900
*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