Deutsche Märkte geschlossen
DAX
15.506,74+158,21(+1,03%)Euro Stoxx 50
4.150,19+52,68(+1,29%)Dow Jones 30
34.258,32+338,48(+1,00%)Gold
1.768,40-9,80(-0,55%)EUR/USD
1,1696-0,0034(-0,2924%)BTC-EUR
36.881,80-337,62(-0,91%)
Nikkei 225 (^N225)
Osaka - Osaka Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
29.639,40-200,31 (-0,67%)
Börsenschluss: 3:15PM JST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPY
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 28. Sept. 2021 | - | - | - | - | - | - |
| 27. Sept. 2021 | - | - | - | - | - | - |
| 24. Sept. 2021 | - | - | - | - | - | - |
| 22. Sept. 2021 | - | - | - | - | - | - |
| 21. Sept. 2021 | - | - | - | - | - | - |
| 17. Sept. 2021 | - | - | - | - | - | - |
| 16. Sept. 2021 | - | - | - | - | - | - |
| 15. Sept. 2021 | - | - | - | - | - | - |
| 14. Sept. 2021 | - | - | - | - | - | - |
| 13. Sept. 2021 | - | - | - | - | - | - |
| 10. Sept. 2021 | - | - | - | - | - | - |
| 09. Sept. 2021 | - | - | - | - | - | - |
| 08. Sept. 2021 | - | - | - | - | - | - |
| 07. Sept. 2021 | - | - | - | - | - | - |
| 06. Sept. 2021 | - | - | - | - | - | - |
| 03. Sept. 2021 | 28.626,48 | 29.149,65 | 28.607,87 | 29.128,11 | 29.128,11 | 7.490.000.000 |
| 02. Sept. 2021 | 28.522,46 | 28.626,20 | 28.412,91 | 28.543,51 | 28.543,51 | 6.010.000.000 |
| 01. Sept. 2021 | 28.179,04 | 28.457,67 | 28.179,04 | 28.451,02 | 28.451,02 | 6.480.000.000 |
| 31. Aug. 2021 | 27.690,77 | 28.158,95 | 27.602,21 | 28.089,54 | 28.089,54 | 7.590.000.000 |
| 30. Aug. 2021 | 27.867,60 | 27.921,55 | 27.656,63 | 27.789,29 | 27.789,29 | 5.860.000.000 |
| 27. Aug. 2021 | 27.581,24 | 27.670,66 | 27.481,23 | 27.641,14 | 27.641,14 | 4.920.000.000 |
| 26. Aug. 2021 | 27.793,63 | 27.828,28 | 27.684,50 | 27.742,29 | 27.742,29 | 4.850.000.000 |
| 25. Aug. 2021 | 27.768,13 | 27.897,72 | 27.684,05 | 27.724,80 | 27.724,80 | 5.150.000.000 |
| 24. Aug. 2021 | 27.653,23 | 27.817,89 | 27.653,23 | 27.732,10 | 27.732,10 | 5.710.000.000 |
| 23. Aug. 2021 | 27.193,10 | 27.541,63 | 27.193,10 | 27.494,24 | 27.494,24 | 5.680.000.000 |
| 20. Aug. 2021 | 27.238,45 | 27.316,79 | 26.954,81 | 27.013,25 | 27.013,25 | 7.580.000.000 |
| 19. Aug. 2021 | 27.398,58 | 27.504,80 | 27.255,58 | 27.281,17 | 27.281,17 | 6.510.000.000 |
| 18. Aug. 2021 | 27.418,08 | 27.671,57 | 27.347,77 | 27.585,91 | 27.585,91 | 5.010.000.000 |
| 17. Aug. 2021 | 27.666,94 | 27.750,39 | 27.424,47 | 27.424,47 | 27.424,47 | 4.960.000.000 |
| 16. Aug. 2021 | 27.806,11 | 27.833,21 | 27.427,38 | 27.523,19 | 27.523,19 | 5.720.000.000 |
| 13. Aug. 2021 | 28.038,96 | 28.070,00 | 27.949,33 | 27.977,15 | 27.977,15 | 5.580.000.000 |
| 12. Aug. 2021 | 28.177,20 | 28.279,80 | 28.006,31 | 28.015,02 | 28.015,02 | 5.790.000.000 |
| 11. Aug. 2021 | 28.045,84 | 28.146,68 | 27.974,99 | 28.070,51 | 28.070,51 | 6.710.000.000 |
| 10. Aug. 2021 | 27.887,03 | 28.128,61 | 27.808,54 | 27.888,15 | 27.888,15 | 6.140.000.000 |
| 06. Aug. 2021 | 27.709,22 | 27.888,87 | 27.709,22 | 27.820,04 | 27.820,04 | 5.640.000.000 |
| 05. Aug. 2021 | 27.526,67 | 27.741,55 | 27.526,67 | 27.728,12 | 27.728,12 | 5.590.000.000 |
| 04. Aug. 2021 | 27.612,90 | 27.636,34 | 27.488,74 | 27.584,08 | 27.584,08 | 6.750.000.000 |
| 03. Aug. 2021 | 27.580,03 | 27.724,45 | 27.492,40 | 27.641,83 | 27.641,83 | 57.900 |
| 02. Aug. 2021 | - | - | - | - | - | - |
| 30. Juli 2021 | 27.677,89 | 27.699,35 | 27.272,49 | 27.283,59 | 27.283,59 | 70.600 |
| 29. Juli 2021 | 27.722,61 | 27.798,05 | 27.663,41 | 27.782,42 | 27.782,42 | 67.800 |
| 28. Juli 2021 | 27.674,99 | 27.809,86 | 27.466,99 | 27.581,66 | 27.581,66 | 57.100 |
| 27. Juli 2021 | 27.911,93 | 28.036,23 | 27.862,69 | 27.970,22 | 27.970,22 | 51.700 |
| 26. Juli 2021 | 27.990,47 | 28.036,47 | 27.786,44 | 27.833,29 | 27.833,29 | 54.500 |
| 21. Juli 2021 | 27.747,06 | 27.882,43 | 27.438,07 | 27.548,00 | 27.548,00 | 51.400 |
| 20. Juli 2021 | 27.351,80 | 27.564,52 | 27.330,15 | 27.388,16 | 27.388,16 | 63.000 |
| 19. Juli 2021 | 27.663,40 | 27.792,52 | 27.493,63 | 27.652,74 | 27.652,74 | 49.900 |
| 16. Juli 2021 | 28.039,26 | 28.201,30 | 27.847,35 | 28.003,08 | 28.003,08 | 50.400 |
| 15. Juli 2021 | 28.539,32 | 28.571,72 | 28.240,21 | 28.279,09 | 28.279,09 | 53.200 |
| 14. Juli 2021 | 28.517,31 | 28.696,80 | 28.482,82 | 28.608,49 | 28.608,49 | 54.800 |
| 13. Juli 2021 | 28.713,82 | 28.852,31 | 28.699,04 | 28.718,24 | 28.718,24 | 49.800 |
| 12. Juli 2021 | 28.412,70 | 28.595,12 | 28.405,60 | 28.569,02 | 28.569,02 | 55.500 |
| 09. Juli 2021 | 27.739,42 | 28.000,02 | 27.419,40 | 27.940,42 | 27.940,42 | 82.300 |
| 08. Juli 2021 | 28.332,63 | 28.366,76 | 28.118,03 | 28.118,03 | 28.118,03 | 62.200 |
| 07. Juli 2021 | 28.262,40 | 28.434,99 | 28.161,75 | 28.366,95 | 28.366,95 | 60.300 |
| 06. Juli 2021 | 28.677,95 | 28.748,23 | 28.587,61 | 28.643,21 | 28.643,21 | 41.700 |
| 05. Juli 2021 | 28.709,57 | 28.731,07 | 28.581,08 | 28.598,19 | 28.598,19 | 38.500 |
| 02. Juli 2021 | 28.719,24 | 28.849,32 | 28.688,63 | 28.783,28 | 28.783,28 | 47.500 |
| 01. Juli 2021 | 28.832,41 | 28.833,17 | 28.624,80 | 28.707,04 | 28.707,04 | 45.900 |
| 30. Juni 2021 | 28.896,31 | 28.998,99 | 28.779,76 | 28.791,53 | 28.791,53 | 54.000 |
| 29. Juni 2021 | 28.927,44 | 28.951,68 | 28.735,55 | 28.812,61 | 28.812,61 | 59.700 |
| 28. Juni 2021 | 29.112,66 | 29.121,28 | 28.984,93 | 29.048,02 | 29.048,02 | 47.700 |
| 25. Juni 2021 | 29.137,30 | 29.174,17 | 28.992,74 | 29.066,18 | 29.066,18 | 51.600 |
| 24. Juni 2021 | 28.811,82 | 28.935,34 | 28.758,37 | 28.875,23 | 28.875,23 | 44.600 |
| 23. Juni 2021 | 28.886,92 | 29.007,83 | 28.860,06 | 28.874,89 | 28.874,89 | 51.100 |
| 22. Juni 2021 | 28.513,07 | 28.895,26 | 28.494,46 | 28.884,13 | 28.884,13 | 67.800 |
| 21. Juni 2021 | 28.506,84 | 28.506,84 | 27.795,86 | 28.010,93 | 28.010,93 | 75.800 |
| 18. Juni 2021 | 29.136,74 | 29.136,74 | 28.957,98 | 28.964,08 | 28.964,08 | 90.200 |
| 17. Juni 2021 | 29.149,34 | 29.197,68 | 28.875,39 | 29.018,33 | 29.018,33 | 56.900 |
| 16. Juni 2021 | 29.306,14 | 29.434,10 | 29.263,72 | 29.291,01 | 29.291,01 | 52.400 |
| 15. Juni 2021 | 29.256,03 | 29.480,85 | 29.235,71 | 29.441,30 | 29.441,30 | 53.000 |
| 14. Juni 2021 | 29.153,11 | 29.208,35 | 29.026,27 | 29.161,80 | 29.161,80 | 45.000 |
| 11. Juni 2021 | 29.030,04 | 29.080,89 | 28.839,54 | 28.948,73 | 28.948,73 | 71.100 |
| 10. Juni 2021 | 28.799,74 | 29.007,53 | 28.799,74 | 28.958,56 | 28.958,56 | 53.300 |
| 09. Juni 2021 | 28.901,56 | 28.932,03 | 28.801,83 | 28.860,80 | 28.860,80 | 50.400 |
| 08. Juni 2021 | 29.046,03 | 29.140,68 | 28.897,64 | 28.963,56 | 28.963,56 | 50.400 |
| 07. Juni 2021 | 29.214,00 | 29.241,20 | 28.973,05 | 29.019,24 | 29.019,24 | 51.000 |
| 04. Juni 2021 | 28.901,42 | 28.991,24 | 28.764,68 | 28.941,52 | 28.941,52 | 55.800 |
| 03. Juni 2021 | 28.890,39 | 29.157,16 | 28.879,15 | 29.058,11 | 29.058,11 | 58.500 |
| 02. Juni 2021 | 28.730,81 | 29.003,55 | 28.565,83 | 28.946,14 | 28.946,14 | 71.000 |
| 01. Juni 2021 | 28.998,65 | 29.075,47 | 28.611,25 | 28.814,34 | 28.814,34 | 47.400 |
| 31. Mai 2021 | 29.019,45 | 29.147,71 | 28.791,60 | 28.860,08 | 28.860,08 | 53.800 |
| 28. Mai 2021 | 28.912,54 | 29.194,11 | 28.899,66 | 29.149,41 | 29.149,41 | 80.600 |
| 27. Mai 2021 | 28.543,32 | 28.587,21 | 28.360,56 | 28.549,01 | 28.549,01 | 138.200 |
| 26. Mai 2021 | 28.396,62 | 28.710,83 | 28.396,62 | 28.642,19 | 28.642,19 | 64.200 |
| 25. Mai 2021 | 28.516,99 | 28.576,97 | 28.443,74 | 28.553,98 | 28.553,98 | 54.000 |
| 24. Mai 2021 | 28.212,32 | 28.584,18 | 28.212,32 | 28.364,61 | 28.364,61 | 54.700 |
| 21. Mai 2021 | 28.269,61 | 28.411,56 | 28.193,03 | 28.317,83 | 28.317,83 | 58.700 |
| 20. Mai 2021 | 27.875,50 | 28.176,87 | 27.821,96 | 28.098,25 | 28.098,25 | 56.800 |
| 19. Mai 2021 | 28.031,22 | 28.216,65 | 27.842,98 | 28.044,45 | 28.044,45 | 68.700 |
| 18. Mai 2021 | 27.931,57 | 28.481,17 | 27.931,57 | 28.406,84 | 28.406,84 | 74.700 |
| 17. Mai 2021 | 28.310,46 | 28.312,78 | 27.632,53 | 27.824,83 | 27.824,83 | 63.900 |
| 14. Mai 2021 | 27.723,70 | 28.139,96 | 27.723,70 | 28.084,47 | 28.084,47 | 73.500 |
| 13. Mai 2021 | 27.929,01 | 27.961,96 | 27.385,03 | 27.448,01 | 27.448,01 | 80.500 |
| 12. Mai 2021 | 28.712,10 | 28.831,03 | 27.888,59 | 28.147,51 | 28.147,51 | 90.000 |
| 11. Mai 2021 | 29.238,56 | 29.289,12 | 28.535,36 | 28.608,59 | 28.608,59 | 73.200 |
| 10. Mai 2021 | 29.376,89 | 29.685,41 | 29.346,14 | 29.518,34 | 29.518,34 | 66.300 |
| 07. Mai 2021 | 29.330,45 | 29.449,86 | 29.237,36 | 29.357,82 | 29.357,82 | 67.500 |
| 06. Mai 2021 | 29.024,01 | 29.430,22 | 28.966,47 | 29.331,37 | 29.331,37 | 94.300 |
| 30. Apr. 2021 | 28.996,66 | 29.046,49 | 28.760,27 | 28.812,63 | 28.812,63 | 78.400 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
