^N225 - Nikkei 225

Osaka - Osaka Verzögerter Preis. Währung in JPY
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Jan. 202024.103,4524.115,9524.013,7524.041,2624.041,2659.400
16. Jan. 202023.960,2023.975,3823.905,3823.933,1323.933,1355.400
15. Jan. 202023.923,4823.997,3923.875,8223.916,5823.916,5857.200
14. Jan. 202023.969,0424.059,8623.951,6624.025,1724.025,1764.200
10. Jan. 202023.813,2823.903,2923.761,0823.850,5723.850,5755.900
09. Jan. 202023.530,2923.767,0923.506,1523.739,8723.739,8762.200
08. Jan. 202023.217,4923.303,2122.951,1823.204,7623.204,7679.400
07. Jan. 202023.320,1223.577,4423.299,9223.575,7223.575,7264.300
06. Jan. 202023.319,7623.365,3623.148,5323.204,8623.204,8672.800
30. Dez. 201923.770,9323.782,4923.656,6223.656,6223.656,6241.600
27. Dez. 201923.953,7523.967,1823.837,7223.837,7223.837,7244.800
26. Dez. 201923.787,7023.931,5123.775,4023.924,9223.924,9240.300
25. Dez. 201923.813,5923.824,8523.782,8723.782,8723.782,8731.600
24. Dez. 201923.839,1823.853,5623.796,3523.830,5823.830,5837.900
23. Dez. 201923.921,2923.923,0923.810,8223.821,1123.821,1145.200
20. Dez. 201923.893,4523.908,7723.746,6323.816,6323.816,6370.300
19. Dez. 201923.911,4623.945,5323.835,2923.864,8523.864,8555.600
18. Dez. 201924.023,2724.046,0923.919,3623.934,4323.934,4366.300
17. Dez. 201924.091,1224.091,1223.996,5124.066,1224.066,1264.000
16. Dez. 201923.955,2024.036,3023.950,0523.952,3523.952,3553.300
13. Dez. 201923.810,5624.050,0423.775,7324.023,1024.023,10115.500
12. Dez. 201923.449,2823.468,1523.360,4323.424,8123.424,8156.300
11. Dez. 201923.421,1423.438,4323.333,6323.391,8623.391,8661.300
10. Dez. 201923.372,3923.449,4723.336,9323.410,1923.410,1952.800
09. Dez. 201923.544,3123.544,3123.360,0123.430,7023.430,7055.800
06. Dez. 201923.347,6723.412,4823.338,4023.354,4023.354,4054.400
05. Dez. 201923.292,7023.363,4423.259,8223.300,0923.300,0961.400
04. Dez. 201923.186,7423.203,7723.044,7823.135,2323.135,2358.100
03. Dez. 201923.231,1423.388,1823.186,8423.379,8123.379,8158.800
02. Dez. 201923.388,6323.562,0523.378,4023.529,5023.529,5047.700
29. Nov. 201923.497,4423.498,7723.273,3723.293,9123.293,9152.100
28. Nov. 201923.458,8823.482,3223.367,3323.409,1423.409,1444.800
27. Nov. 201923.452,8523.507,8223.418,2323.437,7723.437,7752.200
26. Nov. 201923.451,4023.608,0623.350,1023.373,3223.373,3294.300
25. Nov. 201923.292,8523.347,1823.255,3923.292,8123.292,8150.300
22. Nov. 201923.030,3323.219,5123.030,3323.112,8823.112,8855.600
21. Nov. 201923.071,4923.108,0822.726,7123.038,5823.038,5869.800
20. Nov. 201923.176,4923.303,1723.086,1223.148,5723.148,5765.700
19. Nov. 201923.366,3623.389,5323.244,9323.292,6523.292,6564.200
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
*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