Deutsche Märkte geschlossen

Nikkei 225 (^N225)

Osaka - Osaka Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
28.027,84-134,99 (-0,48%)
Börsenschluss: 03:15PM JST
Zeitraum:
30. Nov. 2021 - 30. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 2022------
29. Nov. 2022------
28. Nov. 202228.220,5628.238,5028.046,3228.162,8328.162,8364.600.000
25. Nov. 202228.398,7728.399,8828.263,6028.283,0328.283,0356.800.000
24. Nov. 202228.373,7228.502,2928.363,6628.383,0928.383,0983.900.000
22. Nov. 202228.059,5128.203,3528.038,1628.115,7428.115,7475.900.000
21. Nov. 202227.982,0028.007,0627.846,3027.944,7927.944,7956.500.000
18. Nov. 202228.009,8228.045,4427.877,7827.899,7727.899,7764.800.000
17. Nov. 202227.952,2128.029,6227.910,0127.930,5727.930,5758.900.000
16. Nov. 202228.020,4928.069,2527.743,1528.028,3028.028,3073.200.000
15. Nov. 202227.940,2628.038,6327.903,2727.990,1727.990,1771.200.000
14. Nov. 202228.277,6428.305,0427.963,4727.963,4727.963,4785.100.000
11. Nov. 202227.868,6928.329,5427.837,0928.263,5728.263,57103.700.000
10. Nov. 202227.459,0827.485,3827.370,6227.446,1027.446,1077.100.000
09. Nov. 202227.884,5527.926,5227.688,8627.716,4327.716,4379.100.000
08. Nov. 202227.718,8427.943,2727.704,6427.872,1127.872,1184.400.000
07. Nov. 202227.406,7827.578,0127.357,5327.527,6427.527,6478.900.000
04. Nov. 202227.371,8927.389,3027.032,0227.199,7427.199,74111.100.000
02. Nov. 202227.562,3027.692,5527.546,8827.663,3927.663,3986.600.000
01. Nov. 202227.614,6427.682,9727.526,1827.678,9227.678,9272.600.000
31. Okt. 202227.404,3027.602,9927.392,9927.587,4627.587,4671.100.000
28. Okt. 202227.097,3827.265,4626.981,0827.105,2027.105,20144.600.000
27. Okt. 202227.407,2327.450,2627.330,7927.345,2427.345,2465.400.000
26. Okt. 202227.410,6427.578,0527.404,9027.431,8427.431,8461.000.000
25. Okt. 202227.113,2027.337,8027.073,1827.250,2827.250,2862.200.000
24. Okt. 202227.233,0027.308,9726.974,9026.974,9026.974,9059.100.000
21. Okt. 202226.903,5026.985,3826.869,3826.890,5826.890,5856.300.000
20. Okt. 202226.981,7527.092,5526.872,4527.006,9627.006,9660.300.000
19. Okt. 202227.225,1727.371,3827.192,7927.257,3827.257,3857.600.000
18. Okt. 202227.167,7327.229,8826.910,1027.156,1427.156,1466.100.000
17. Okt. 202226.785,0226.814,9226.649,1326.775,7926.775,7965.300.000
14. Okt. 202226.599,3227.180,1626.595,3527.090,7627.090,7682.400.000
13. Okt. 202226.398,2926.408,3126.237,4226.237,4226.237,4259.200.000
12. Okt. 202226.353,2226.495,7526.313,4126.396,8326.396,8368.800.000
11. Okt. 202226.757,1226.759,6226.369,5626.401,2526.401,2578.900.000
07. Okt. 202226.975,9227.198,9126.921,9027.116,1127.116,1166.700.000
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...