Deutsche Märkte geschlossen

Nikkei 225 (^N225)

Osaka - Osaka Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
33.431,51-55,39 (-0,17%)
Börsenschluss: 03:15PM JST
Zeitraum:
04. Dez. 2022 - 04. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 202333.537,4433.551,5733.397,4233.431,5133.431,5187.600.000
30. Nov. 202333.260,1433.486,8933.161,0733.486,8933.486,89152.200.000
29. Nov. 202333.244,4333.516,2333.179,0733.321,2233.321,2289.200.000
28. Nov. 202333.520,3933.545,8533.298,0433.408,3933.408,3984.100.000
27. Nov. 202333.710,0333.811,4133.397,0433.447,6733.447,6782.700.000
24. Nov. 202333.752,0533.817,8633.622,5733.625,5333.625,5380.700.000
22. Nov. 202333.182,9933.593,5033.182,9933.451,8333.451,8375.600.000
21. Nov. 202333.453,1533.460,3233.254,7333.354,1433.354,1491.900.000
20. Nov. 202333.559,6233.853,4633.352,6933.388,0333.388,0394.900.000
17. Nov. 202333.344,8533.599,6333.263,6733.585,2033.585,2093.200.000
16. Nov. 202333.399,5933.614,1333.233,8433.424,4133.424,4194.200.000
15. Nov. 202333.112,3133.556,5233.096,9333.519,7033.519,70123.800.000
14. Nov. 202332.760,5132.836,2732.667,4032.695,9332.695,9388.100.000
13. Nov. 202332.818,1532.913,3132.499,2832.585,1132.585,1190.600.000
10. Nov. 202332.491,2432.598,9332.248,2432.568,1132.568,11111.300.000
09. Nov. 202332.316,3932.723,7132.193,2032.646,4632.646,46115.500.000
08. Nov. 202332.457,2332.512,1732.049,3432.166,4832.166,48156.200.000
07. Nov. 202332.551,7732.591,1132.250,9332.271,8232.271,82106.700.000
06. Nov. 202332.450,8232.766,5432.395,5032.708,4832.708,48139.400.000
02. Nov. 202331.987,0232.087,1331.878,3631.949,8931.949,89121.100.000
01. Nov. 202331.311,2231.601,6531.301,5131.601,6531.601,65130.100.000
31. Okt. 202330.694,9630.973,6630.552,6530.858,8530.858,85134.300.000
30. Okt. 202330.663,4830.762,5030.538,2930.696,9630.696,96187.000.000
27. Okt. 202330.713,7931.081,4830.687,3330.991,6930.991,6989.100.000
26. Okt. 202330.902,9230.943,3330.567,6130.601,7830.601,7885.600.000
25. Okt. 202331.302,5131.466,9231.195,5831.269,9231.269,9278.700.000
24. Okt. 202331.157,0131.210,2630.551,6731.062,3531.062,3597.900.000
23. Okt. 202331.151,9831.177,4130.974,2630.999,5530.999,5573.500.000
20. Okt. 202331.164,8931.428,9731.093,9031.259,3631.259,3684.500.000
19. Okt. 202331.579,5431.669,4231.399,1731.430,6231.430,6280.700.000
18. Okt. 202332.033,8132.101,4731.866,9532.042,2532.042,2583.200.000
17. Okt. 202332.063,7932.260,7731.901,3932.040,2932.040,2975.600.000
16. Okt. 202331.983,0431.999,7931.564,3131.659,0331.659,0384.500.000
13. Okt. 202332.328,3932.533,0832.249,0332.315,9932.315,9991.500.000
12. Okt. 202332.120,9432.494,6632.120,9432.494,6632.494,66100.600.000
11. Okt. 202331.847,1032.037,0731.804,0931.936,5131.936,5189.500.000
10. Okt. 202331.314,6731.818,2631.314,6731.746,5331.746,53101.000.000
06. Okt. 202331.003,9531.160,4530.928,1630.994,6730.994,6794.600.000
05. Okt. 202330.733,6531.083,9030.565,3231.075,3631.075,36114.200.000
04. Okt. 202330.765,0330.830,8530.487,6730.526,8830.526,88137.200.000
03. Okt. 202331.607,9731.607,9731.157,4031.237,9431.237,94109.600.000
02. Okt. 202332.101,9732.401,5831.759,8831.759,8831.759,88103.100.000
29. Sept. 202332.018,6432.027,4631.717,7431.857,6231.857,62132.000.000
28. Sept. 202332.119,3732.164,4531.674,4231.872,5231.872,52115.900.000
27. Sept. 202332.023,3732.371,9031.960,3232.371,9032.371,90105.600.000
26. Sept. 202332.640,0532.643,4132.315,0532.315,0532.315,0586.500.000
25. Sept. 202332.517,2632.722,2232.388,2832.678,6232.678,6282.100.000
22. Sept. 202332.189,3232.535,6732.154,5332.402,4132.402,41109.800.000
21. Sept. 202332.865,5632.939,8932.550,6532.571,0332.571,03107.900.000
20. Sept. 202333.261,3533.267,1432.988,6533.023,7833.023,78113.500.000
19. Sept. 202333.296,2333.337,2333.128,8633.242,5933.242,59117.200.000
15. Sept. 202333.428,4433.634,3133.391,4633.533,0933.533,09166.600.000
14. Sept. 202332.925,5433.244,4532.851,2433.168,1033.168,10112.100.000
13. Sept. 202332.742,2932.872,4432.616,6532.706,5232.706,5298.100.000
12. Sept. 202332.629,1632.799,6932.486,4832.776,3732.776,3794.000.000
11. Sept. 202332.690,5432.746,1432.391,6932.467,7632.467,7684.200.000
08. Sept. 202332.916,2532.920,4332.512,8032.606,8432.606,84114.100.000
07. Sept. 202333.118,5533.322,4532.986,3532.991,0832.991,08100.200.000
06. Sept. 202333.115,0633.282,1533.088,2233.241,0233.241,0294.200.000
05. Sept. 202332.941,4133.036,7632.784,3233.036,7633.036,7691.300.000
04. Sept. 202332.797,3232.939,1832.714,9432.939,1832.939,1889.600.000
01. Sept. 202332.521,1532.845,4632.499,4432.710,6232.710,6288.400.000
31. Aug. 202332.361,0232.692,7632.359,1532.619,3432.619,34114.600.000
30. Aug. 202332.432,9532.557,4532.300,5632.333,4632.333,4689.100.000
29. Aug. 202332.280,5732.389,1232.186,5732.226,9732.226,9777.500.000
28. Aug. 202331.915,6832.205,4831.881,9332.169,9932.169,9969.900.000
25. Aug. 202331.840,9131.885,5331.572,0631.624,2831.624,2865.700.000
24. Aug. 202332.130,5232.297,9132.063,1432.287,2132.287,2173.400.000
23. Aug. 202331.717,9132.039,6031.717,9132.010,2632.010,2665.100.000
22. Aug. 202331.792,6031.906,1031.693,7631.856,7131.856,7170.200.000
21. Aug. 202331.552,8531.758,7031.409,8631.565,6431.565,6469.500.000
18. Aug. 202331.321,2631.644,8931.275,2531.450,7631.450,7674.800.000
17. Aug. 202331.621,9831.704,0831.309,6831.626,0031.626,0087.700.000
16. Aug. 202331.965,5831.997,2831.766,8231.766,8231.766,8284.800.000
15. Aug. 202332.372,5332.403,9332.217,5232.238,8932.238,8975.100.000
14. Aug. 202332.456,7232.613,9932.031,5432.059,9132.059,9195.600.000
10. Aug. 202332.015,9632.504,8532.015,9632.473,6532.473,65108.000.000
09. Aug. 202332.346,3232.407,8532.175,6432.204,3332.204,33104.500.000
08. Aug. 202332.430,6132.539,8832.238,5932.377,2932.377,2991.800.000
07. Aug. 202331.921,2832.306,8731.830,2332.254,5632.254,5694.100.000
04. Aug. 202332.019,0632.294,7031.934,3532.192,7532.192,75106.600.000
03. Aug. 202332.375,8532.467,0632.142,2532.159,2832.159,28120.300.000
02. Aug. 202333.123,1233.158,5832.628,2932.707,6932.707,69124.200.000
01. Aug. 202333.292,3133.488,7733.203,8833.476,5833.476,58110.800.000
31. Juli 202333.128,8333.402,0833.025,9333.172,2233.172,22134.300.000
28. Juli 202332.444,4232.846,9732.037,5532.759,2332.759,23170.500.000
27. Juli 202332.523,6932.938,5932.503,6932.891,1632.891,1690.900.000
26. Juli 202332.704,9632.724,2532.488,5232.668,3432.668,3485.200.000
25. Juli 202332.705,3932.715,5632.509,9432.682,5132.682,51101.000.000
24. Juli 202332.648,1432.793,7732.554,4632.700,9432.700,9483.500.000
21. Juli 202332.336,8632.462,4432.080,9532.304,2532.304,2579.400.000
20. Juli 202332.803,3532.861,0232.462,8632.490,5232.490,5275.600.000
19. Juli 202332.812,3632.896,0332.671,0332.896,0332.896,0381.900.000
18. Juli 202332.457,1832.714,5932.338,3032.493,8932.493,8981.100.000
14. Juli 202332.587,9032.780,6332.225,3732.391,2632.391,2690.300.000
13. Juli 202332.106,0532.484,4031.952,9832.419,3332.419,3377.800.000
12. Juli 202332.280,0532.312,0331.791,7131.943,9331.943,9388.400.000
11. Juli 202332.434,6732.468,7032.084,4232.203,5732.203,5787.200.000
10. Juli 202332.393,4632.558,9832.065,6332.189,7332.189,73101.200.000
07. Juli 202332.450,6432.730,2532.327,9032.388,4232.388,42105.100.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...