^N225 - Nikkei 225

Osaka - Osaka Verzögerter Preis. Währung in JPY
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Apr. 202018.878,8619.162,5218.874,1918.959,7318.959,73-
06. Apr. 202017.857,9918.672,2617.802,6218.576,3018.576,30105.700
03. Apr. 202017.951,4418.059,1517.646,5017.820,1917.820,1996.000
02. Apr. 202017.934,4218.132,0417.707,6617.818,7217.818,72107.300
01. Apr. 202018.686,1218.784,2517.871,6218.065,4118.065,41105.800
31. März 202019.181,9019.336,1918.834,1618.917,0118.917,01122.200
30. März 202018.884,0719.084,9718.578,2019.084,9719.084,97121.000
27. März 202019.021,9719.389,4318.832,2119.389,4319.389,43148.900
26. März 202019.234,7719.240,2918.512,8118.664,6018.664,60128.100
25. März 202018.446,8019.564,3818.446,8019.546,6319.546,63147.700
24. März 202017.206,8818.100,3917.197,1418.092,3518.092,35147.300
23. März 202016.570,5717.049,0316.480,9516.887,7816.887,78170.300
19. März 202016.995,7717.160,9716.358,1916.552,8316.552,83198.900
18. März 202017.154,0817.396,8416.698,4616.726,5516.726,55177.200
17. März 202016.726,9517.557,0416.378,9417.011,5317.011,53198.800
16. März 202017.586,0817.785,7616.914,4517.002,0417.002,04158.100
13. März 202018.183,4718.184,4616.690,6017.431,0517.431,05233.400
12. März 202019.064,5119.142,1818.339,2718.559,6318.559,63164.600
11. März 202019.758,2619.974,8319.392,2519.416,0619.416,06129.200
10. März 202019.474,8919.970,3518.891,7719.867,1219.867,12164.700
09. März 202020.343,3120.347,1919.472,2619.698,7619.698,76170.300
06. März 202021.009,8021.061,2020.613,9120.749,7520.749,75111.700
05. März 202021.399,8721.399,8721.220,7621.329,1221.329,1285.700
04. März 202020.897,2021.245,9320.862,0521.100,0621.100,0694.600
03. März 202021.651,9921.719,7821.082,7321.082,7321.082,73105.300
02. März 202020.849,7921.593,1120.834,2921.344,0821.344,08123.700
28. Feb. 202021.518,0121.528,1320.916,4021.142,9621.142,96148.500
27. Feb. 202022.255,8322.272,2621.844,2921.948,2321.948,23106.200
26. Feb. 202022.374,1422.456,5522.127,4222.426,1922.426,1999.300
25. Feb. 202022.949,3722.950,2322.335,2122.605,4122.605,41105.800
21. Feb. 202023.427,7723.588,5523.378,3323.386,7423.386,7462.100
20. Feb. 202023.666,5823.806,5623.426,4223.479,1523.479,1563.300
19. Feb. 202023.329,3323.468,5623.234,9623.400,7023.400,7061.600
18. Feb. 202023.398,5723.402,0123.133,6023.193,8023.193,8059.500
17. Feb. 202023.489,7823.561,9823.335,9923.523,2423.523,2454.000
14. Feb. 202023.714,5223.738,4223.603,4823.687,5923.687,5969.100
13. Feb. 202023.849,7623.908,8523.784,3123.827,7323.827,7364.500
12. Feb. 202023.741,2123.869,7323.693,7223.861,2123.861,2174.600
10. Feb. 202023.631,7923.788,2523.621,7223.685,9823.685,9856.500
07. Feb. 202023.899,0123.943,4523.759,4223.827,9823.827,9865.400
06. Feb. 202023.641,1023.995,3723.625,1323.873,5923.873,5995.100
05. Feb. 202023.351,4723.414,6923.241,6423.319,5623.319,5670.300
04. Feb. 202022.881,1323.118,1322.854,4523.084,5923.084,5967.900
03. Feb. 202022.874,2723.023,7322.775,9222.971,9422.971,9472.500
31. Jan. 202023.148,9223.421,5923.139,9823.205,1823.205,1875.400
30. Jan. 202023.284,5823.318,5722.892,9522.977,7522.977,7569.600
29. Jan. 202023.309,3223.392,6123.214,2823.379,4023.379,4054.900
28. Jan. 202023.126,9323.243,3623.115,1523.215,7123.215,7164.400
27. Jan. 202023.427,9023.463,8923.317,3223.343,5123.343,5162.400
24. Jan. 202023.850,1223.869,3823.755,3223.827,1823.827,1848.700
23. Jan. 202023.843,5123.910,0123.779,2323.795,4423.795,4455.500
22. Jan. 202023.835,4924.040,8723.831,1024.031,3524.031,3549.000
21. Jan. 202024.072,8124.081,7523.843,4823.864,5623.864,5644.600
20. Jan. 202024.080,6824.108,1124.061,6724.083,5124.083,5138.300
17. Jan. 202024.103,4524.115,9524.013,7524.041,2624.041,2659.400
16. Jan. 202023.960,2023.975,3823.905,3823.933,1323.933,1355.400
15. Jan. 202023.923,4823.997,3923.875,8223.916,5823.916,5857.200
14. Jan. 202023.969,0424.059,8623.951,6624.025,1724.025,1764.200
10. Jan. 202023.813,2823.903,2923.761,0823.850,5723.850,5755.900
09. Jan. 202023.530,2923.767,0923.506,1523.739,8723.739,8762.200
08. Jan. 202023.217,4923.303,2122.951,1823.204,7623.204,7679.400
07. Jan. 202023.320,1223.577,4423.299,9223.575,7223.575,7264.300
06. Jan. 202023.319,7623.365,3623.148,5323.204,8623.204,8672.800
30. Dez. 201923.770,9323.782,4923.656,6223.656,6223.656,6241.600
27. Dez. 201923.953,7523.967,1823.837,7223.837,7223.837,7244.800
26. Dez. 201923.787,7023.931,5123.775,4023.924,9223.924,9240.300
25. Dez. 201923.813,5923.824,8523.782,8723.782,8723.782,8731.600
24. Dez. 201923.839,1823.853,5623.796,3523.830,5823.830,5837.900
23. Dez. 201923.921,2923.923,0923.810,8223.821,1123.821,1145.200
20. Dez. 201923.893,4523.908,7723.746,6323.816,6323.816,6370.300
19. Dez. 201923.911,4623.945,5323.835,2923.864,8523.864,8555.600
18. Dez. 201924.023,2724.046,0923.919,3623.934,4323.934,4366.300
17. Dez. 201924.091,1224.091,1223.996,5124.066,1224.066,1264.000
16. Dez. 201923.955,2024.036,3023.950,0523.952,3523.952,3553.300
13. Dez. 201923.810,5624.050,0423.775,7324.023,1024.023,10115.500
12. Dez. 201923.449,2823.468,1523.360,4323.424,8123.424,8156.300
11. Dez. 201923.421,1423.438,4323.333,6323.391,8623.391,8661.300
10. Dez. 201923.372,3923.449,4723.336,9323.410,1923.410,1952.800
09. Dez. 201923.544,3123.544,3123.360,0123.430,7023.430,7055.800
06. Dez. 201923.347,6723.412,4823.338,4023.354,4023.354,4054.400
05. Dez. 201923.292,7023.363,4423.259,8223.300,0923.300,0961.400
04. Dez. 201923.186,7423.203,7723.044,7823.135,2323.135,2358.100
03. Dez. 201923.231,1423.388,1823.186,8423.379,8123.379,8158.800
02. Dez. 201923.388,6323.562,0523.378,4023.529,5023.529,5047.700
29. Nov. 201923.497,4423.498,7723.273,3723.293,9123.293,9152.100
28. Nov. 201923.458,8823.482,3223.367,3323.409,1423.409,1444.800
27. Nov. 201923.452,8523.507,8223.418,2323.437,7723.437,7752.200
26. Nov. 201923.451,4023.608,0623.350,1023.373,3223.373,3294.300
25. Nov. 201923.292,8523.347,1823.255,3923.292,8123.292,8150.300
22. Nov. 201923.030,3323.219,5123.030,3323.112,8823.112,8855.600
21. Nov. 201923.071,4923.108,0822.726,7123.038,5823.038,5869.800
20. Nov. 201923.176,4923.303,1723.086,1223.148,5723.148,5765.700
19. Nov. 201923.366,3623.389,5323.244,9323.292,6523.292,6564.200
18. Nov. 201923.304,2523.420,6223.271,2923.416,7623.416,7657.300
15. Nov. 201923.160,5323.340,7723.121,5923.303,3223.303,3272.200
14. Nov. 201923.325,5023.360,0623.062,1623.141,5523.141,5579.900
13. Nov. 201923.439,2523.452,6323.270,9323.319,8723.319,8763.400
12. Nov. 201923.336,3723.545,7023.312,2523.520,0123.520,0163.000
11. Nov. 201923.422,1323.471,8223.323,0223.331,8423.331,8461.500
08. Nov. 201923.550,0423.591,0923.313,4123.391,8723.391,8794.600
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen