Deutsche Märkte schließen in 7 Stunden 11 Minuten

Nikkei 225 (^N225)

Osaka - Osaka Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
27.772,93+305,70 (+1,11%)
Börsenschluss: 03:15PM JST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPY
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Jan. 202227.401,4327.882,5327.217,5927.772,9327.772,93-
19. Jan. 202227.928,8927.958,1727.314,4127.467,2327.467,2384.300.000
18. Jan. 202228.451,3428.690,3428.129,6628.257,2528.257,2571.300.000
17. Jan. 202228.332,7228.449,9928.274,1828.333,5228.333,5254.500.000
14. Jan. 202228.246,9928.252,9627.889,2128.124,2828.124,2882.100.000
13. Jan. 202228.658,2228.660,4528.444,9628.489,1328.489,1369.900.000
12. Jan. 202228.449,5328.814,3128.427,6028.765,6628.765,6672.500.000
11. Jan. 202228.380,9028.473,4728.089,4928.222,4828.222,4873.700.000
07. Jan. 202228.711,5328.813,0928.293,7028.478,5628.478,5675.200.000
06. Jan. 202229.136,7529.158,9528.487,8728.487,8728.487,8771.600.000
05. Jan. 202229.288,8029.388,1629.204,4529.332,1629.332,1678.600.000
04. Jan. 202229.098,4129.323,7928.954,5629.301,7929.301,7966.000.000
30. Dez. 202128.794,2428.904,4228.579,4928.791,7128.791,7140.400.000
29. Dez. 202128.995,7329.106,2828.729,6128.906,8828.906,8844.700.000
28. Dez. 202128.953,3229.121,0128.879,6829.069,1629.069,1647.000.000
27. Dez. 202128.786,3328.805,2828.658,8228.676,4628.676,4637.500.000
24. Dez. 202128.836,0528.870,1328.773,5028.782,5928.782,5935.900.000
23. Dez. 202128.703,0128.798,3728.640,1528.798,3728.798,3743.600.000
22. Dez. 202128.614,0628.673,7728.473,8528.562,2128.562,2144.700.000
21. Dez. 202128.309,6028.533,7428.226,4328.517,5928.517,5955.800.000
20. Dez. 202128.325,4628.441,5127.893,1827.937,8127.937,8165.200.000
17. Dez. 202128.854,6028.904,9428.503,0828.545,6828.545,6884.400.000
16. Dez. 202128.868,3729.070,0828.782,1929.066,3229.066,3260.300.000
15. Dez. 202128.358,4728.525,8328.358,4728.459,7228.459,7255.900.000
14. Dez. 202128.554,8628.672,9628.309,6728.432,6428.432,6455.200.000
13. Dez. 202128.705,2628.793,3228.593,4528.640,4928.640,4953.500.000
10. Dez. 202128.542,5028.699,0128.392,8728.437,7728.437,7763.400.000
09. Dez. 202128.827,3228.908,2928.725,4728.725,4728.725,4754.400.000
08. Dez. 202128.792,8928.897,4428.621,4728.860,6228.860,6272.000.000
07. Dez. 202128.138,8228.618,4627.961,6628.455,6028.455,6078.300.000
06. Dez. 202128.069,9628.081,0427.693,9127.927,3727.927,3761.700.000
03. Dez. 202127.841,0528.029,5727.588,6128.029,5728.029,5771.900.000
02. Dez. 202127.716,2027.938,5527.644,9627.753,3727.753,3777.400.000
01. Dez. 202127.866,7328.106,3027.594,0127.935,6227.935,6280.900.000
30. Nov. 202128.611,7328.718,7027.819,1427.821,7627.821,76140.700.000
29. Nov. 202128.337,9628.776,3428.187,1228.283,9228.283,9285.900.000
26. Nov. 202129.324,4729.332,9928.605,6128.751,6228.751,6272.900.000
25. Nov. 202129.469,6529.570,4229.444,4529.499,2829.499,2850.700.000
24. Nov. 202129.663,4529.758,0529.212,9329.302,6629.302,6669.500.000
22. Nov. 202129.618,5529.806,4929.542,2929.774,1129.774,1158.800.000
19. Nov. 202129.641,0529.768,5429.589,1929.745,8729.745,8765.600.000
18. Nov. 202129.597,9329.715,9529.402,5729.598,6629.598,6665.400.000
17. Nov. 202129.906,6829.909,9729.623,7929.688,3329.688,3363.900.000
16. Nov. 202129.749,7129.960,9329.681,2529.808,1229.808,1262.000.000
15. Nov. 202129.807,3729.861,8829.718,2129.776,8029.776,8060.400.000
12. Nov. 202129.381,4529.661,2229.381,4529.609,9729.609,9768.400.000
11. Nov. 202129.046,1929.336,0329.040,0829.277,8629.277,8660.600.000
10. Nov. 202129.209,0629.296,8829.079,7729.106,7829.106,7863.900.000
09. Nov. 202129.557,5529.750,4629.240,3129.285,4629.285,4665.000.000
08. Nov. 202129.735,4529.735,4529.507,0529.507,0529.507,0568.300.000
05. Nov. 202129.840,7329.840,7329.504,0729.611,5729.611,5773.500.000
04. Nov. 202129.859,7429.880,8129.718,7829.794,3729.794,3790.400.000
02. Nov. 202129.462,4029.599,5729.457,1829.520,9029.520,9071.100.000
01. Nov. 202129.330,6829.666,8329.267,6329.647,0829.647,0876.700.000
29. Okt. 202128.819,1629.000,6528.475,0628.892,6928.892,69104.500.000
28. Okt. 202128.871,6128.895,1128.693,0628.820,0928.820,09142.800.000
27. Okt. 202129.056,0129.139,2228.870,2529.098,2429.098,2470.600.000
26. Okt. 202128.927,6129.160,7628.893,9529.106,0129.106,0172.800.000
25. Okt. 202128.527,1328.668,7028.472,5528.600,4128.600,4162.700.000
22. Okt. 202128.578,5328.989,5028.546,5728.804,8528.804,8560.200.000
21. Okt. 202129.152,7429.220,8228.688,7828.708,5828.708,5859.100.000
20. Okt. 202129.385,9529.489,1129.222,3229.255,5529.255,5566.100.000
19. Okt. 202129.117,2829.272,4929.075,3729.215,5229.215,5257.600.000
18. Okt. 202129.093,8229.144,3328.924,4029.025,4629.025,4662.600.000
15. Okt. 202128.787,2629.082,3528.726,2229.068,6329.068,6366.300.000
14. Okt. 202128.264,4128.576,6828.234,0128.550,9328.550,9364.800.000
13. Okt. 202128.085,4428.364,9927.993,4628.140,2828.140,2863.900.000
12. Okt. 202128.458,8828.468,8828.166,3828.230,6128.230,6166.300.000
11. Okt. 202127.977,5728.581,3627.893,3228.498,2028.498,2072.300.000
08. Okt. 202128.031,3728.321,3528.018,8928.048,9428.048,9482.700.000
07. Okt. 202127.665,9728.015,1127.607,9727.678,2127.678,2179.600.000
06. Okt. 202128.033,9128.209,8227.293,6227.528,8727.528,87100.200.000
05. Okt. 202128.050,3928.058,6727.460,2927.822,1227.822,1288.200.000
04. Okt. 202129.044,4729.046,0628.343,5828.444,8928.444,8976.400.000
01. Okt. 202129.235,1129.393,6728.680,7328.771,0728.771,0782.200.000
30. Sept. 202129.569,1929.622,2729.311,3429.452,6629.452,6699.000.000
29. Sept. 202129.611,9229.679,2629.329,1629.544,2929.544,2994.700.000
28. Sept. 202130.142,3830.207,6330.001,9930.183,9630.183,9689.800.000
27. Sept. 202130.277,8230.414,6130.197,4030.240,0630.240,0674.600.000
24. Sept. 202130.141,6130.276,3830.110,3030.248,8130.248,8184.600.000
22. Sept. 202129.744,7329.868,1029.573,8829.639,4029.639,4069.000.000
21. Sept. 202130.021,2530.051,0029.832,5229.839,7129.839,7176.300.000
17. Sept. 202130.387,5430.541,9930.358,9330.500,0530.500,0597.900.000
16. Sept. 202130.606,1530.622,3930.202,5130.323,3430.323,3469.900.000
15. Sept. 202130.464,1730.573,4130.347,3030.511,7130.511,7168.600.000
14. Sept. 202130.584,7730.795,7830.504,8130.670,1030.670,1079.100.000
13. Sept. 202130.372,0230.447,3730.229,0130.447,3730.447,3764.600.000
10. Sept. 202130.089,4530.381,8430.064,0230.381,8430.381,8488.800.000
09. Sept. 202129.959,2130.097,5629.909,9230.008,1930.008,1978.800.000
08. Sept. 202129.819,5530.241,8729.787,1330.181,2130.181,2182.500.000
07. Sept. 202129.883,9230.048,2329.838,4329.916,1429.916,1475.200.000
06. Sept. 202129.501,2229.705,0429.469,3529.659,8929.659,8968.300.000
03. Sept. 202128.626,4829.149,6528.607,8729.128,1129.128,1174.900.000
02. Sept. 202128.522,4628.626,2028.412,9128.543,5128.543,5160.100.000
01. Sept. 202128.179,0428.457,6728.179,0428.451,0228.451,0264.800.000
31. Aug. 202127.690,7728.158,9527.602,2128.089,5428.089,5475.900.000
30. Aug. 202127.867,6027.921,5527.656,6327.789,2927.789,2958.600.000
27. Aug. 202127.581,2427.670,6627.481,2327.641,1427.641,1449.200.000
26. Aug. 202127.793,6327.828,2827.684,5027.742,2927.742,2948.500.000
25. Aug. 202127.768,1327.897,7227.684,0527.724,8027.724,8051.500.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...