Deutsche Märkte geschlossen
DAX
16.397,52 +182,12 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,60 (+0,82%) Gold
2.091,70 +2,00 (+0,10%) EUR/USD
1,0891 -0,0002 (-0,02%) Bitcoin EUR
36.659,36 +435,77 (+1,20%)
Nikkei 225 (^N225)
Osaka - Osaka Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
Börsenschluss: 03:15PM JST
Zeitraum:
04. Dez. 2022 - 04. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 01. Dez. 2023 | 33.537,44 | 33.551,57 | 33.397,42 | 33.431,51 | 33.431,51 | 87.600.000 |
| 30. Nov. 2023 | 33.260,14 | 33.486,89 | 33.161,07 | 33.486,89 | 33.486,89 | 152.200.000 |
| 29. Nov. 2023 | 33.244,43 | 33.516,23 | 33.179,07 | 33.321,22 | 33.321,22 | 89.200.000 |
| 28. Nov. 2023 | 33.520,39 | 33.545,85 | 33.298,04 | 33.408,39 | 33.408,39 | 84.100.000 |
| 27. Nov. 2023 | 33.710,03 | 33.811,41 | 33.397,04 | 33.447,67 | 33.447,67 | 82.700.000 |
| 24. Nov. 2023 | 33.752,05 | 33.817,86 | 33.622,57 | 33.625,53 | 33.625,53 | 80.700.000 |
| 22. Nov. 2023 | 33.182,99 | 33.593,50 | 33.182,99 | 33.451,83 | 33.451,83 | 75.600.000 |
| 21. Nov. 2023 | 33.453,15 | 33.460,32 | 33.254,73 | 33.354,14 | 33.354,14 | 91.900.000 |
| 20. Nov. 2023 | 33.559,62 | 33.853,46 | 33.352,69 | 33.388,03 | 33.388,03 | 94.900.000 |
| 17. Nov. 2023 | 33.344,85 | 33.599,63 | 33.263,67 | 33.585,20 | 33.585,20 | 93.200.000 |
| 16. Nov. 2023 | 33.399,59 | 33.614,13 | 33.233,84 | 33.424,41 | 33.424,41 | 94.200.000 |
| 15. Nov. 2023 | 33.112,31 | 33.556,52 | 33.096,93 | 33.519,70 | 33.519,70 | 123.800.000 |
| 14. Nov. 2023 | 32.760,51 | 32.836,27 | 32.667,40 | 32.695,93 | 32.695,93 | 88.100.000 |
| 13. Nov. 2023 | 32.818,15 | 32.913,31 | 32.499,28 | 32.585,11 | 32.585,11 | 90.600.000 |
| 10. Nov. 2023 | 32.491,24 | 32.598,93 | 32.248,24 | 32.568,11 | 32.568,11 | 111.300.000 |
| 09. Nov. 2023 | 32.316,39 | 32.723,71 | 32.193,20 | 32.646,46 | 32.646,46 | 115.500.000 |
| 08. Nov. 2023 | 32.457,23 | 32.512,17 | 32.049,34 | 32.166,48 | 32.166,48 | 156.200.000 |
| 07. Nov. 2023 | 32.551,77 | 32.591,11 | 32.250,93 | 32.271,82 | 32.271,82 | 106.700.000 |
| 06. Nov. 2023 | 32.450,82 | 32.766,54 | 32.395,50 | 32.708,48 | 32.708,48 | 139.400.000 |
| 02. Nov. 2023 | 31.987,02 | 32.087,13 | 31.878,36 | 31.949,89 | 31.949,89 | 121.100.000 |
| 01. Nov. 2023 | 31.311,22 | 31.601,65 | 31.301,51 | 31.601,65 | 31.601,65 | 130.100.000 |
| 31. Okt. 2023 | 30.694,96 | 30.973,66 | 30.552,65 | 30.858,85 | 30.858,85 | 134.300.000 |
| 30. Okt. 2023 | 30.663,48 | 30.762,50 | 30.538,29 | 30.696,96 | 30.696,96 | 187.000.000 |
| 27. Okt. 2023 | 30.713,79 | 31.081,48 | 30.687,33 | 30.991,69 | 30.991,69 | 89.100.000 |
| 26. Okt. 2023 | 30.902,92 | 30.943,33 | 30.567,61 | 30.601,78 | 30.601,78 | 85.600.000 |
| 25. Okt. 2023 | 31.302,51 | 31.466,92 | 31.195,58 | 31.269,92 | 31.269,92 | 78.700.000 |
| 24. Okt. 2023 | 31.157,01 | 31.210,26 | 30.551,67 | 31.062,35 | 31.062,35 | 97.900.000 |
| 23. Okt. 2023 | 31.151,98 | 31.177,41 | 30.974,26 | 30.999,55 | 30.999,55 | 73.500.000 |
| 20. Okt. 2023 | 31.164,89 | 31.428,97 | 31.093,90 | 31.259,36 | 31.259,36 | 84.500.000 |
| 19. Okt. 2023 | 31.579,54 | 31.669,42 | 31.399,17 | 31.430,62 | 31.430,62 | 80.700.000 |
| 18. Okt. 2023 | 32.033,81 | 32.101,47 | 31.866,95 | 32.042,25 | 32.042,25 | 83.200.000 |
| 17. Okt. 2023 | 32.063,79 | 32.260,77 | 31.901,39 | 32.040,29 | 32.040,29 | 75.600.000 |
| 16. Okt. 2023 | 31.983,04 | 31.999,79 | 31.564,31 | 31.659,03 | 31.659,03 | 84.500.000 |
| 13. Okt. 2023 | 32.328,39 | 32.533,08 | 32.249,03 | 32.315,99 | 32.315,99 | 91.500.000 |
| 12. Okt. 2023 | 32.120,94 | 32.494,66 | 32.120,94 | 32.494,66 | 32.494,66 | 100.600.000 |
| 11. Okt. 2023 | 31.847,10 | 32.037,07 | 31.804,09 | 31.936,51 | 31.936,51 | 89.500.000 |
| 10. Okt. 2023 | 31.314,67 | 31.818,26 | 31.314,67 | 31.746,53 | 31.746,53 | 101.000.000 |
| 06. Okt. 2023 | 31.003,95 | 31.160,45 | 30.928,16 | 30.994,67 | 30.994,67 | 94.600.000 |
| 05. Okt. 2023 | 30.733,65 | 31.083,90 | 30.565,32 | 31.075,36 | 31.075,36 | 114.200.000 |
| 04. Okt. 2023 | 30.765,03 | 30.830,85 | 30.487,67 | 30.526,88 | 30.526,88 | 137.200.000 |
| 03. Okt. 2023 | 31.607,97 | 31.607,97 | 31.157,40 | 31.237,94 | 31.237,94 | 109.600.000 |
| 02. Okt. 2023 | 32.101,97 | 32.401,58 | 31.759,88 | 31.759,88 | 31.759,88 | 103.100.000 |
| 29. Sept. 2023 | 32.018,64 | 32.027,46 | 31.717,74 | 31.857,62 | 31.857,62 | 132.000.000 |
| 28. Sept. 2023 | 32.119,37 | 32.164,45 | 31.674,42 | 31.872,52 | 31.872,52 | 115.900.000 |
| 27. Sept. 2023 | 32.023,37 | 32.371,90 | 31.960,32 | 32.371,90 | 32.371,90 | 105.600.000 |
| 26. Sept. 2023 | 32.640,05 | 32.643,41 | 32.315,05 | 32.315,05 | 32.315,05 | 86.500.000 |
| 25. Sept. 2023 | 32.517,26 | 32.722,22 | 32.388,28 | 32.678,62 | 32.678,62 | 82.100.000 |
| 22. Sept. 2023 | 32.189,32 | 32.535,67 | 32.154,53 | 32.402,41 | 32.402,41 | 109.800.000 |
| 21. Sept. 2023 | 32.865,56 | 32.939,89 | 32.550,65 | 32.571,03 | 32.571,03 | 107.900.000 |
| 20. Sept. 2023 | 33.261,35 | 33.267,14 | 32.988,65 | 33.023,78 | 33.023,78 | 113.500.000 |
| 19. Sept. 2023 | 33.296,23 | 33.337,23 | 33.128,86 | 33.242,59 | 33.242,59 | 117.200.000 |
| 15. Sept. 2023 | 33.428,44 | 33.634,31 | 33.391,46 | 33.533,09 | 33.533,09 | 166.600.000 |
| 14. Sept. 2023 | 32.925,54 | 33.244,45 | 32.851,24 | 33.168,10 | 33.168,10 | 112.100.000 |
| 13. Sept. 2023 | 32.742,29 | 32.872,44 | 32.616,65 | 32.706,52 | 32.706,52 | 98.100.000 |
| 12. Sept. 2023 | 32.629,16 | 32.799,69 | 32.486,48 | 32.776,37 | 32.776,37 | 94.000.000 |
| 11. Sept. 2023 | 32.690,54 | 32.746,14 | 32.391,69 | 32.467,76 | 32.467,76 | 84.200.000 |
| 08. Sept. 2023 | 32.916,25 | 32.920,43 | 32.512,80 | 32.606,84 | 32.606,84 | 114.100.000 |
| 07. Sept. 2023 | 33.118,55 | 33.322,45 | 32.986,35 | 32.991,08 | 32.991,08 | 100.200.000 |
| 06. Sept. 2023 | 33.115,06 | 33.282,15 | 33.088,22 | 33.241,02 | 33.241,02 | 94.200.000 |
| 05. Sept. 2023 | 32.941,41 | 33.036,76 | 32.784,32 | 33.036,76 | 33.036,76 | 91.300.000 |
| 04. Sept. 2023 | 32.797,32 | 32.939,18 | 32.714,94 | 32.939,18 | 32.939,18 | 89.600.000 |
| 01. Sept. 2023 | 32.521,15 | 32.845,46 | 32.499,44 | 32.710,62 | 32.710,62 | 88.400.000 |
| 31. Aug. 2023 | 32.361,02 | 32.692,76 | 32.359,15 | 32.619,34 | 32.619,34 | 114.600.000 |
| 30. Aug. 2023 | 32.432,95 | 32.557,45 | 32.300,56 | 32.333,46 | 32.333,46 | 89.100.000 |
| 29. Aug. 2023 | 32.280,57 | 32.389,12 | 32.186,57 | 32.226,97 | 32.226,97 | 77.500.000 |
| 28. Aug. 2023 | 31.915,68 | 32.205,48 | 31.881,93 | 32.169,99 | 32.169,99 | 69.900.000 |
| 25. Aug. 2023 | 31.840,91 | 31.885,53 | 31.572,06 | 31.624,28 | 31.624,28 | 65.700.000 |
| 24. Aug. 2023 | 32.130,52 | 32.297,91 | 32.063,14 | 32.287,21 | 32.287,21 | 73.400.000 |
| 23. Aug. 2023 | 31.717,91 | 32.039,60 | 31.717,91 | 32.010,26 | 32.010,26 | 65.100.000 |
| 22. Aug. 2023 | 31.792,60 | 31.906,10 | 31.693,76 | 31.856,71 | 31.856,71 | 70.200.000 |
| 21. Aug. 2023 | 31.552,85 | 31.758,70 | 31.409,86 | 31.565,64 | 31.565,64 | 69.500.000 |
| 18. Aug. 2023 | 31.321,26 | 31.644,89 | 31.275,25 | 31.450,76 | 31.450,76 | 74.800.000 |
| 17. Aug. 2023 | 31.621,98 | 31.704,08 | 31.309,68 | 31.626,00 | 31.626,00 | 87.700.000 |
| 16. Aug. 2023 | 31.965,58 | 31.997,28 | 31.766,82 | 31.766,82 | 31.766,82 | 84.800.000 |
| 15. Aug. 2023 | 32.372,53 | 32.403,93 | 32.217,52 | 32.238,89 | 32.238,89 | 75.100.000 |
| 14. Aug. 2023 | 32.456,72 | 32.613,99 | 32.031,54 | 32.059,91 | 32.059,91 | 95.600.000 |
| 10. Aug. 2023 | 32.015,96 | 32.504,85 | 32.015,96 | 32.473,65 | 32.473,65 | 108.000.000 |
| 09. Aug. 2023 | 32.346,32 | 32.407,85 | 32.175,64 | 32.204,33 | 32.204,33 | 104.500.000 |
| 08. Aug. 2023 | 32.430,61 | 32.539,88 | 32.238,59 | 32.377,29 | 32.377,29 | 91.800.000 |
| 07. Aug. 2023 | 31.921,28 | 32.306,87 | 31.830,23 | 32.254,56 | 32.254,56 | 94.100.000 |
| 04. Aug. 2023 | 32.019,06 | 32.294,70 | 31.934,35 | 32.192,75 | 32.192,75 | 106.600.000 |
| 03. Aug. 2023 | 32.375,85 | 32.467,06 | 32.142,25 | 32.159,28 | 32.159,28 | 120.300.000 |
| 02. Aug. 2023 | 33.123,12 | 33.158,58 | 32.628,29 | 32.707,69 | 32.707,69 | 124.200.000 |
| 01. Aug. 2023 | 33.292,31 | 33.488,77 | 33.203,88 | 33.476,58 | 33.476,58 | 110.800.000 |
| 31. Juli 2023 | 33.128,83 | 33.402,08 | 33.025,93 | 33.172,22 | 33.172,22 | 134.300.000 |
| 28. Juli 2023 | 32.444,42 | 32.846,97 | 32.037,55 | 32.759,23 | 32.759,23 | 170.500.000 |
| 27. Juli 2023 | 32.523,69 | 32.938,59 | 32.503,69 | 32.891,16 | 32.891,16 | 90.900.000 |
| 26. Juli 2023 | 32.704,96 | 32.724,25 | 32.488,52 | 32.668,34 | 32.668,34 | 85.200.000 |
| 25. Juli 2023 | 32.705,39 | 32.715,56 | 32.509,94 | 32.682,51 | 32.682,51 | 101.000.000 |
| 24. Juli 2023 | 32.648,14 | 32.793,77 | 32.554,46 | 32.700,94 | 32.700,94 | 83.500.000 |
| 21. Juli 2023 | 32.336,86 | 32.462,44 | 32.080,95 | 32.304,25 | 32.304,25 | 79.400.000 |
| 20. Juli 2023 | 32.803,35 | 32.861,02 | 32.462,86 | 32.490,52 | 32.490,52 | 75.600.000 |
| 19. Juli 2023 | 32.812,36 | 32.896,03 | 32.671,03 | 32.896,03 | 32.896,03 | 81.900.000 |
| 18. Juli 2023 | 32.457,18 | 32.714,59 | 32.338,30 | 32.493,89 | 32.493,89 | 81.100.000 |
| 14. Juli 2023 | 32.587,90 | 32.780,63 | 32.225,37 | 32.391,26 | 32.391,26 | 90.300.000 |
| 13. Juli 2023 | 32.106,05 | 32.484,40 | 31.952,98 | 32.419,33 | 32.419,33 | 77.800.000 |
| 12. Juli 2023 | 32.280,05 | 32.312,03 | 31.791,71 | 31.943,93 | 31.943,93 | 88.400.000 |
| 11. Juli 2023 | 32.434,67 | 32.468,70 | 32.084,42 | 32.203,57 | 32.203,57 | 87.200.000 |
| 10. Juli 2023 | 32.393,46 | 32.558,98 | 32.065,63 | 32.189,73 | 32.189,73 | 101.200.000 |
| 07. Juli 2023 | 32.450,64 | 32.730,25 | 32.327,90 | 32.388,42 | 32.388,42 | 105.100.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
