Deutsche Märkte geschlossen

Nikkei 225 (^N225)

Osaka - Osaka Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
28.546,98+727,65 (+2,62%)
Börsenschluss: 03:15PM JST
Zeitraum:
14. Aug. 2021 - 14. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
04. Juli 202226.086,7826.258,8625.945,8326.153,8126.153,8168.700.000
01. Juli 202226.460,7126.531,2425.841,7525.935,6225.935,6281.700.000
30. Juni 202226.753,2826.753,2826.324,3126.393,0426.393,0486.100.000
29. Juni 202226.814,2326.858,6826.687,4726.804,6026.804,60101.100.000
28. Juni 202226.795,6827.062,3126.789,5027.049,4727.049,4773.400.000
27. Juni 202226.741,8026.938,4326.665,4426.871,2726.871,2765.800.000
24. Juni 202226.228,4226.519,1626.148,5626.491,9726.491,9772.600.000
23. Juni 202226.134,8926.401,9726.039,5726.171,2526.171,2565.700.000
22. Juni 202226.441,7226.462,8326.149,1726.149,5526.149,5566.400.000
21. Juni 202226.070,9226.418,8425.972,2826.246,3126.246,3165.400.000
20. Juni 202226.156,6226.156,6225.520,2325.771,2225.771,2272.200.000
17. Juni 202225.988,2026.072,3525.720,8025.963,0025.963,00115.200.000
16. Juni 202226.715,5226.947,7026.431,2026.431,2026.431,2067.800.000
15. Juni 202226.625,6826.638,7626.321,6826.326,1626.326,1672.700.000
14. Juni 202226.555,7526.657,9226.357,9026.629,8626.629,8675.000.000
13. Juni 202227.369,6627.389,3026.948,2226.987,4426.987,4471.400.000
10. Juni 202227.996,3528.044,4527.795,1727.824,2927.824,2979.700.000
09. Juni 202228.189,3528.389,7528.189,3528.246,5328.246,5380.300.000
08. Juni 202228.100,2628.234,2928.089,7828.234,2928.234,2978.700.000
07. Juni 202227.984,7928.094,7327.863,3827.943,9527.943,9568.300.000
06. Juni 202227.549,6427.979,5427.523,9527.915,8927.915,8956.800.000
03. Juni 202227.660,6227.776,3327.614,8627.761,5727.761,5763.700.000
02. Juni 202227.340,5227.450,4727.251,2427.413,8827.413,8863.600.000
01. Juni 202227.295,6327.482,3127.295,4227.457,8927.457,8975.800.000
31. Mai 202227.318,0927.463,3327.250,7027.279,8027.279,80141.800.000
30. Mai 202227.092,8227.401,2427.057,2027.369,4327.369,4397.000.000
27. Mai 202226.947,8026.996,7026.731,6026.781,6826.781,6869.300.000
26. Mai 202226.685,0226.898,7526.597,9726.604,8426.604,8464.500.000
25. Mai 202226.711,5326.795,8926.578,0326.677,8026.677,8072.300.000
24. Mai 202227.005,4327.005,4326.736,0126.748,1426.748,1467.400.000
23. Mai 202226.991,4227.047,4726.832,6527.001,5227.001,5265.000.000
20. Mai 202226.448,2326.769,2026.426,9926.739,0326.739,0376.300.000
19. Mai 202226.435,3226.458,8526.150,0926.402,8426.402,8474.500.000
18. Mai 202226.826,8227.053,1826.741,3426.911,2026.911,2074.700.000
17. Mai 202226.555,2326.709,2626.440,6226.659,7526.659,7578.900.000
16. Mai 202226.753,3726.836,9626.438,6126.547,0526.547,0587.000.000
13. Mai 202225.918,8026.479,9325.904,4026.427,6526.427,65103.800.000
12. Mai 202225.945,0426.028,3625.688,1125.748,7225.748,7291.200.000
11. Mai 202226.045,3826.290,6226.003,2626.213,6426.213,6485.900.000
10. Mai 202226.149,0626.246,6325.773,8326.167,1026.167,1080.800.000
09. Mai 202226.705,3226.732,6126.309,2226.319,3426.319,3479.500.000
06. Mai 202226.784,2927.072,5926.543,2927.003,5627.003,5698.500.000
02. Mai 202226.851,1026.964,5926.610,8626.818,5326.818,5374.500.000
28. Apr. 202226.430,2826.876,9526.348,3626.847,9026.847,9086.700.000
27. Apr. 202226.313,1426.406,6226.051,0426.386,6326.386,6397.300.000
26. Apr. 202226.743,2126.808,9926.592,9926.700,1126.700,1164.300.000
25. Apr. 202226.692,4826.764,4826.487,8426.590,7826.590,7862.700.000
22. Apr. 202227.197,8027.205,8326.904,3827.105,2627.105,2658.500.000
21. Apr. 202227.259,1427.580,6427.252,8327.553,0627.553,0662.300.000
20. Apr. 202227.210,7927.389,8427.066,1827.217,8527.217,8572.300.000
19. Apr. 202227.096,4927.100,5926.777,7126.985,0926.985,0960.500.000
18. Apr. 202226.831,4526.851,8026.571,3826.799,7126.799,7148.300.000
15. Apr. 202226.932,4827.203,7726.784,9227.093,1927.093,1951.500.000
14. Apr. 202226.925,6427.200,8926.890,6827.172,0027.172,0061.800.000
13. Apr. 202226.436,0626.885,8726.429,4726.843,4926.843,4971.600.000
12. Apr. 202226.606,8726.674,8626.304,0826.334,9826.334,9875.300.000
11. Apr. 202226.877,6027.004,5026.720,4626.821,5226.821,5273.500.000
08. Apr. 202227.097,0527.185,2326.764,3626.985,8026.985,8078.100.000
07. Apr. 202227.032,4227.042,4926.801,7926.888,5726.888,5771.100.000
06. Apr. 202227.533,8827.549,6727.214,6127.350,3027.350,3068.700.000
05. Apr. 202227.965,9427.965,9427.662,2827.787,9827.787,9864.300.000
04. Apr. 202227.685,6527.754,2427.578,8127.736,4727.736,4750.300.000
01. Apr. 202227.624,1127.738,3127.399,4827.665,9827.665,9866.800.000
31. März 202227.809,9728.101,6827.763,9627.821,4327.821,4378.600.000
30. März 202228.250,8028.281,4527.736,2728.027,2528.027,2583.400.000
29. März 202228.173,4328.252,4228.063,9228.252,4228.252,4277.700.000
28. März 202228.084,0828.084,0827.812,6727.943,8927.943,8965.300.000
25. März 202228.338,8128.338,8127.946,7928.149,8428.149,8467.400.000
24. März 202227.693,7728.110,3927.624,6228.110,3928.110,3971.600.000
23. März 202227.606,7928.056,2027.604,3728.040,1628.040,1688.200.000
22. März 202227.091,3227.284,4727.076,3327.224,1127.224,1198.000.000
18. März 202226.649,5026.862,4326.592,9826.827,4326.827,43108.200.000
17. März 202226.170,3826.702,9426.152,8926.652,8926.652,8989.600.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...