Deutsche Märkte schließen in 7 Stunden 11 Minuten
DAX
15.779,42 -30,30 (-0,19%) Euro Stoxx 50
4.259,95 -8,33 (-0,20%) Dow Jones 30
35.028,65 -339,82 (-0,96%) Gold
1.840,60 -2,60 (-0,14%) EUR/USD
1,1353 +0,0006 (+0,0568%) BTC-EUR
36.898,06 +74,45 (+0,20%)
Nikkei 225 (^N225)
Osaka - Osaka Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
Börsenschluss: 03:15PM JST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPY
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 20. Jan. 2022 | 27.401,43 | 27.882,53 | 27.217,59 | 27.772,93 | 27.772,93 | - |
| 19. Jan. 2022 | 27.928,89 | 27.958,17 | 27.314,41 | 27.467,23 | 27.467,23 | 84.300.000 |
| 18. Jan. 2022 | 28.451,34 | 28.690,34 | 28.129,66 | 28.257,25 | 28.257,25 | 71.300.000 |
| 17. Jan. 2022 | 28.332,72 | 28.449,99 | 28.274,18 | 28.333,52 | 28.333,52 | 54.500.000 |
| 14. Jan. 2022 | 28.246,99 | 28.252,96 | 27.889,21 | 28.124,28 | 28.124,28 | 82.100.000 |
| 13. Jan. 2022 | 28.658,22 | 28.660,45 | 28.444,96 | 28.489,13 | 28.489,13 | 69.900.000 |
| 12. Jan. 2022 | 28.449,53 | 28.814,31 | 28.427,60 | 28.765,66 | 28.765,66 | 72.500.000 |
| 11. Jan. 2022 | 28.380,90 | 28.473,47 | 28.089,49 | 28.222,48 | 28.222,48 | 73.700.000 |
| 07. Jan. 2022 | 28.711,53 | 28.813,09 | 28.293,70 | 28.478,56 | 28.478,56 | 75.200.000 |
| 06. Jan. 2022 | 29.136,75 | 29.158,95 | 28.487,87 | 28.487,87 | 28.487,87 | 71.600.000 |
| 05. Jan. 2022 | 29.288,80 | 29.388,16 | 29.204,45 | 29.332,16 | 29.332,16 | 78.600.000 |
| 04. Jan. 2022 | 29.098,41 | 29.323,79 | 28.954,56 | 29.301,79 | 29.301,79 | 66.000.000 |
| 30. Dez. 2021 | 28.794,24 | 28.904,42 | 28.579,49 | 28.791,71 | 28.791,71 | 40.400.000 |
| 29. Dez. 2021 | 28.995,73 | 29.106,28 | 28.729,61 | 28.906,88 | 28.906,88 | 44.700.000 |
| 28. Dez. 2021 | 28.953,32 | 29.121,01 | 28.879,68 | 29.069,16 | 29.069,16 | 47.000.000 |
| 27. Dez. 2021 | 28.786,33 | 28.805,28 | 28.658,82 | 28.676,46 | 28.676,46 | 37.500.000 |
| 24. Dez. 2021 | 28.836,05 | 28.870,13 | 28.773,50 | 28.782,59 | 28.782,59 | 35.900.000 |
| 23. Dez. 2021 | 28.703,01 | 28.798,37 | 28.640,15 | 28.798,37 | 28.798,37 | 43.600.000 |
| 22. Dez. 2021 | 28.614,06 | 28.673,77 | 28.473,85 | 28.562,21 | 28.562,21 | 44.700.000 |
| 21. Dez. 2021 | 28.309,60 | 28.533,74 | 28.226,43 | 28.517,59 | 28.517,59 | 55.800.000 |
| 20. Dez. 2021 | 28.325,46 | 28.441,51 | 27.893,18 | 27.937,81 | 27.937,81 | 65.200.000 |
| 17. Dez. 2021 | 28.854,60 | 28.904,94 | 28.503,08 | 28.545,68 | 28.545,68 | 84.400.000 |
| 16. Dez. 2021 | 28.868,37 | 29.070,08 | 28.782,19 | 29.066,32 | 29.066,32 | 60.300.000 |
| 15. Dez. 2021 | 28.358,47 | 28.525,83 | 28.358,47 | 28.459,72 | 28.459,72 | 55.900.000 |
| 14. Dez. 2021 | 28.554,86 | 28.672,96 | 28.309,67 | 28.432,64 | 28.432,64 | 55.200.000 |
| 13. Dez. 2021 | 28.705,26 | 28.793,32 | 28.593,45 | 28.640,49 | 28.640,49 | 53.500.000 |
| 10. Dez. 2021 | 28.542,50 | 28.699,01 | 28.392,87 | 28.437,77 | 28.437,77 | 63.400.000 |
| 09. Dez. 2021 | 28.827,32 | 28.908,29 | 28.725,47 | 28.725,47 | 28.725,47 | 54.400.000 |
| 08. Dez. 2021 | 28.792,89 | 28.897,44 | 28.621,47 | 28.860,62 | 28.860,62 | 72.000.000 |
| 07. Dez. 2021 | 28.138,82 | 28.618,46 | 27.961,66 | 28.455,60 | 28.455,60 | 78.300.000 |
| 06. Dez. 2021 | 28.069,96 | 28.081,04 | 27.693,91 | 27.927,37 | 27.927,37 | 61.700.000 |
| 03. Dez. 2021 | 27.841,05 | 28.029,57 | 27.588,61 | 28.029,57 | 28.029,57 | 71.900.000 |
| 02. Dez. 2021 | 27.716,20 | 27.938,55 | 27.644,96 | 27.753,37 | 27.753,37 | 77.400.000 |
| 01. Dez. 2021 | 27.866,73 | 28.106,30 | 27.594,01 | 27.935,62 | 27.935,62 | 80.900.000 |
| 30. Nov. 2021 | 28.611,73 | 28.718,70 | 27.819,14 | 27.821,76 | 27.821,76 | 140.700.000 |
| 29. Nov. 2021 | 28.337,96 | 28.776,34 | 28.187,12 | 28.283,92 | 28.283,92 | 85.900.000 |
| 26. Nov. 2021 | 29.324,47 | 29.332,99 | 28.605,61 | 28.751,62 | 28.751,62 | 72.900.000 |
| 25. Nov. 2021 | 29.469,65 | 29.570,42 | 29.444,45 | 29.499,28 | 29.499,28 | 50.700.000 |
| 24. Nov. 2021 | 29.663,45 | 29.758,05 | 29.212,93 | 29.302,66 | 29.302,66 | 69.500.000 |
| 22. Nov. 2021 | 29.618,55 | 29.806,49 | 29.542,29 | 29.774,11 | 29.774,11 | 58.800.000 |
| 19. Nov. 2021 | 29.641,05 | 29.768,54 | 29.589,19 | 29.745,87 | 29.745,87 | 65.600.000 |
| 18. Nov. 2021 | 29.597,93 | 29.715,95 | 29.402,57 | 29.598,66 | 29.598,66 | 65.400.000 |
| 17. Nov. 2021 | 29.906,68 | 29.909,97 | 29.623,79 | 29.688,33 | 29.688,33 | 63.900.000 |
| 16. Nov. 2021 | 29.749,71 | 29.960,93 | 29.681,25 | 29.808,12 | 29.808,12 | 62.000.000 |
| 15. Nov. 2021 | 29.807,37 | 29.861,88 | 29.718,21 | 29.776,80 | 29.776,80 | 60.400.000 |
| 12. Nov. 2021 | 29.381,45 | 29.661,22 | 29.381,45 | 29.609,97 | 29.609,97 | 68.400.000 |
| 11. Nov. 2021 | 29.046,19 | 29.336,03 | 29.040,08 | 29.277,86 | 29.277,86 | 60.600.000 |
| 10. Nov. 2021 | 29.209,06 | 29.296,88 | 29.079,77 | 29.106,78 | 29.106,78 | 63.900.000 |
| 09. Nov. 2021 | 29.557,55 | 29.750,46 | 29.240,31 | 29.285,46 | 29.285,46 | 65.000.000 |
| 08. Nov. 2021 | 29.735,45 | 29.735,45 | 29.507,05 | 29.507,05 | 29.507,05 | 68.300.000 |
| 05. Nov. 2021 | 29.840,73 | 29.840,73 | 29.504,07 | 29.611,57 | 29.611,57 | 73.500.000 |
| 04. Nov. 2021 | 29.859,74 | 29.880,81 | 29.718,78 | 29.794,37 | 29.794,37 | 90.400.000 |
| 02. Nov. 2021 | 29.462,40 | 29.599,57 | 29.457,18 | 29.520,90 | 29.520,90 | 71.100.000 |
| 01. Nov. 2021 | 29.330,68 | 29.666,83 | 29.267,63 | 29.647,08 | 29.647,08 | 76.700.000 |
| 29. Okt. 2021 | 28.819,16 | 29.000,65 | 28.475,06 | 28.892,69 | 28.892,69 | 104.500.000 |
| 28. Okt. 2021 | 28.871,61 | 28.895,11 | 28.693,06 | 28.820,09 | 28.820,09 | 142.800.000 |
| 27. Okt. 2021 | 29.056,01 | 29.139,22 | 28.870,25 | 29.098,24 | 29.098,24 | 70.600.000 |
| 26. Okt. 2021 | 28.927,61 | 29.160,76 | 28.893,95 | 29.106,01 | 29.106,01 | 72.800.000 |
| 25. Okt. 2021 | 28.527,13 | 28.668,70 | 28.472,55 | 28.600,41 | 28.600,41 | 62.700.000 |
| 22. Okt. 2021 | 28.578,53 | 28.989,50 | 28.546,57 | 28.804,85 | 28.804,85 | 60.200.000 |
| 21. Okt. 2021 | 29.152,74 | 29.220,82 | 28.688,78 | 28.708,58 | 28.708,58 | 59.100.000 |
| 20. Okt. 2021 | 29.385,95 | 29.489,11 | 29.222,32 | 29.255,55 | 29.255,55 | 66.100.000 |
| 19. Okt. 2021 | 29.117,28 | 29.272,49 | 29.075,37 | 29.215,52 | 29.215,52 | 57.600.000 |
| 18. Okt. 2021 | 29.093,82 | 29.144,33 | 28.924,40 | 29.025,46 | 29.025,46 | 62.600.000 |
| 15. Okt. 2021 | 28.787,26 | 29.082,35 | 28.726,22 | 29.068,63 | 29.068,63 | 66.300.000 |
| 14. Okt. 2021 | 28.264,41 | 28.576,68 | 28.234,01 | 28.550,93 | 28.550,93 | 64.800.000 |
| 13. Okt. 2021 | 28.085,44 | 28.364,99 | 27.993,46 | 28.140,28 | 28.140,28 | 63.900.000 |
| 12. Okt. 2021 | 28.458,88 | 28.468,88 | 28.166,38 | 28.230,61 | 28.230,61 | 66.300.000 |
| 11. Okt. 2021 | 27.977,57 | 28.581,36 | 27.893,32 | 28.498,20 | 28.498,20 | 72.300.000 |
| 08. Okt. 2021 | 28.031,37 | 28.321,35 | 28.018,89 | 28.048,94 | 28.048,94 | 82.700.000 |
| 07. Okt. 2021 | 27.665,97 | 28.015,11 | 27.607,97 | 27.678,21 | 27.678,21 | 79.600.000 |
| 06. Okt. 2021 | 28.033,91 | 28.209,82 | 27.293,62 | 27.528,87 | 27.528,87 | 100.200.000 |
| 05. Okt. 2021 | 28.050,39 | 28.058,67 | 27.460,29 | 27.822,12 | 27.822,12 | 88.200.000 |
| 04. Okt. 2021 | 29.044,47 | 29.046,06 | 28.343,58 | 28.444,89 | 28.444,89 | 76.400.000 |
| 01. Okt. 2021 | 29.235,11 | 29.393,67 | 28.680,73 | 28.771,07 | 28.771,07 | 82.200.000 |
| 30. Sept. 2021 | 29.569,19 | 29.622,27 | 29.311,34 | 29.452,66 | 29.452,66 | 99.000.000 |
| 29. Sept. 2021 | 29.611,92 | 29.679,26 | 29.329,16 | 29.544,29 | 29.544,29 | 94.700.000 |
| 28. Sept. 2021 | 30.142,38 | 30.207,63 | 30.001,99 | 30.183,96 | 30.183,96 | 89.800.000 |
| 27. Sept. 2021 | 30.277,82 | 30.414,61 | 30.197,40 | 30.240,06 | 30.240,06 | 74.600.000 |
| 24. Sept. 2021 | 30.141,61 | 30.276,38 | 30.110,30 | 30.248,81 | 30.248,81 | 84.600.000 |
| 22. Sept. 2021 | 29.744,73 | 29.868,10 | 29.573,88 | 29.639,40 | 29.639,40 | 69.000.000 |
| 21. Sept. 2021 | 30.021,25 | 30.051,00 | 29.832,52 | 29.839,71 | 29.839,71 | 76.300.000 |
| 17. Sept. 2021 | 30.387,54 | 30.541,99 | 30.358,93 | 30.500,05 | 30.500,05 | 97.900.000 |
| 16. Sept. 2021 | 30.606,15 | 30.622,39 | 30.202,51 | 30.323,34 | 30.323,34 | 69.900.000 |
| 15. Sept. 2021 | 30.464,17 | 30.573,41 | 30.347,30 | 30.511,71 | 30.511,71 | 68.600.000 |
| 14. Sept. 2021 | 30.584,77 | 30.795,78 | 30.504,81 | 30.670,10 | 30.670,10 | 79.100.000 |
| 13. Sept. 2021 | 30.372,02 | 30.447,37 | 30.229,01 | 30.447,37 | 30.447,37 | 64.600.000 |
| 10. Sept. 2021 | 30.089,45 | 30.381,84 | 30.064,02 | 30.381,84 | 30.381,84 | 88.800.000 |
| 09. Sept. 2021 | 29.959,21 | 30.097,56 | 29.909,92 | 30.008,19 | 30.008,19 | 78.800.000 |
| 08. Sept. 2021 | 29.819,55 | 30.241,87 | 29.787,13 | 30.181,21 | 30.181,21 | 82.500.000 |
| 07. Sept. 2021 | 29.883,92 | 30.048,23 | 29.838,43 | 29.916,14 | 29.916,14 | 75.200.000 |
| 06. Sept. 2021 | 29.501,22 | 29.705,04 | 29.469,35 | 29.659,89 | 29.659,89 | 68.300.000 |
| 03. Sept. 2021 | 28.626,48 | 29.149,65 | 28.607,87 | 29.128,11 | 29.128,11 | 74.900.000 |
| 02. Sept. 2021 | 28.522,46 | 28.626,20 | 28.412,91 | 28.543,51 | 28.543,51 | 60.100.000 |
| 01. Sept. 2021 | 28.179,04 | 28.457,67 | 28.179,04 | 28.451,02 | 28.451,02 | 64.800.000 |
| 31. Aug. 2021 | 27.690,77 | 28.158,95 | 27.602,21 | 28.089,54 | 28.089,54 | 75.900.000 |
| 30. Aug. 2021 | 27.867,60 | 27.921,55 | 27.656,63 | 27.789,29 | 27.789,29 | 58.600.000 |
| 27. Aug. 2021 | 27.581,24 | 27.670,66 | 27.481,23 | 27.641,14 | 27.641,14 | 49.200.000 |
| 26. Aug. 2021 | 27.793,63 | 27.828,28 | 27.684,50 | 27.742,29 | 27.742,29 | 48.500.000 |
| 25. Aug. 2021 | 27.768,13 | 27.897,72 | 27.684,05 | 27.724,80 | 27.724,80 | 51.500.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
