^N225 - Nikkei 225

Osaka - Osaka Verzögerter Preis. Währung in JPY
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Jan. 20180,000,000,0024.124,1524.124,15-
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
01. Dez. 201722.916,9322.994,3122.675,0722.819,0322.819,0389.700
30. Nov. 201722.601,8322.748,3222.502,6822.724,9622.724,96140.700
29. Nov. 201722.613,9622.643,9322.537,1222.597,2022.597,2090.700
28. Nov. 201722.474,7422.580,9922.363,9422.486,2422.486,2476.800
27. Nov. 201722.657,0822.659,3322.423,4022.495,9922.495,9966.600
24. Nov. 201722.390,1422.567,2022.381,0122.550,8522.550,8564.800
23. Nov. 2017------
22. Nov. 201722.601,5522.677,3422.513,4422.523,1522.523,1581.100
21. Nov. 201722.456,7922.563,2522.416,4822.416,4822.416,4876.100
20. Nov. 201722.279,9822.410,2422.215,0722.261,7622.261,7671.700
17. Nov. 201722.603,3022.757,4022.319,1222.396,8022.396,80113.700
16. Nov. 201721.975,2322.392,1321.972,3422.351,1222.351,1296.600
15. Nov. 201722.250,9822.305,2422.004,7922.028,3222.028,32120.600
14. Nov. 201722.342,9322.532,3022.323,2422.380,0122.380,0195.900
13. Nov. 201722.607,5622.607,9222.380,9922.380,9922.380,9980.700
10. Nov. 201722.580,7022.724,3922.511,9322.681,4222.681,42106.600
09. Nov. 201722.989,4423.382,1522.522,8322.868,7122.868,71160.400
08. Nov. 201722.849,9122.922,8022.759,0722.913,8222.913,82100.200
07. Nov. 201722.518,7522.953,1822.512,9122.937,6022.937,60107.800
06. Nov. 201722.612,9622.644,6822.435,3422.548,3522.548,35111.900
03. Nov. 201722.512,1822.540,2522.400,0122.539,1222.539,12-
02. Nov. 201722.512,1822.540,2522.400,0122.539,1222.539,12105.700
01. Nov. 201722.144,9222.455,9222.130,0322.420,0822.420,08112.600
31. Okt. 201721.897,2922.020,3821.840,0722.011,6122.011,61102.400
30. Okt. 201722.047,9522.086,8821.921,2422.011,6722.011,67135.600
27. Okt. 201721.903,2722.016,5021.815,7222.008,4522.008,45120.400
26. Okt. 201721.698,9521.793,6221.688,5621.739,7821.739,7882.600
25. Okt. 201721.900,1321.921,3621.648,3521.707,6221.707,62122.000
24. Okt. 201721.670,0021.805,1721.646,5221.805,1721.805,1788.200
23. Okt. 201721.709,3021.723,6021.614,5121.696,6521.696,6587.400
20. Okt. 201721.390,9521.489,2621.363,1021.457,6421.457,6485.700
19. Okt. 201721.450,0421.503,8521.381,5221.448,5221.448,5284.600
18. Okt. 201721.374,6621.402,7621.317,6721.363,0521.363,0572.700
17. Okt. 201721.352,1721.393,9621.230,6721.336,1221.336,1292.400
16. Okt. 201721.221,2721.347,0721.187,9321.255,5621.255,56102.300
13. Okt. 201720.959,6621.211,2920.933,0021.155,1821.155,18110.500
12. Okt. 201720.958,1820.994,4020.917,0420.954,7220.954,7280.400
11. Okt. 201720.803,7120.898,4120.788,1220.881,2720.881,2780.200
10. Okt. 201720.680,5420.823,6620.663,0820.823,5120.823,5178.300
09. Okt. 2017------
06. Okt. 201720.716,8520.721,1520.659,1520.690,7120.690,7175.900
05. Okt. 201720.650,7120.667,4720.602,2620.628,5620.628,5657.300
04. Okt. 201720.660,8120.689,0820.592,1820.626,6620.626,6673.500
03. Okt. 201720.475,2520.628,3820.438,1720.614,0720.614,0772.800
02. Okt. 201720.400,5120.411,3320.363,2820.400,7820.400,7867.600
29. Sep. 201720.315,3420.370,3320.285,0620.356,2820.356,2885.100
28. Sep. 201720.398,6320.399,8720.299,6820.363,1120.363,1184.000
27. Sep. 201720.269,8220.278,0920.213,6620.267,0520.267,0563.600
26. Sep. 201720.349,2620.385,5020.303,9820.330,1920.330,1995.000
25. Sep. 201720.439,4320.454,2920.367,0320.397,5820.397,5882.800
22. Sep. 201720.413,6120.417,0720.249,2420.296,4520.296,4595.400
21. Sep. 201720.456,5020.481,2720.332,6920.347,4820.347,48115.900
20. Sep. 201720.301,3320.339,3720.272,8220.310,4620.310,46100.400
19. Sep. 201720.128,1820.320,7820.122,0020.299,3820.299,38120.900
18. Sep. 2017------
15. Sep. 201719.793,8019.933,4019.787,6519.909,5019.909,50111.900
14. Sep. 201719.860,3719.918,3919.793,8519.807,4419.807,4493.700
13. Sep. 201719.873,6919.888,8419.845,0219.865,8219.865,8284.500
12. Sep. 201719.736,1419.792,0619.718,8019.776,6219.776,6289.900
11. Sep. 201719.441,3919.567,0319.437,1419.545,7719.545,7778.700
08. Sep. 201719.297,9619.357,4919.239,5219.274,8219.274,82106.600
07. Sep. 201719.433,4419.482,7219.365,7519.396,5219.396,5281.900
06. Sep. 201719.286,0619.371,3819.254,6719.357,9719.357,9788.500
*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