Deutsche Märkte öffnen in 27 Minuten

Nikkei 225 (^N225)

Osaka - Osaka Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
22.514,85-58,81 (-0,26%)
Börsenschluss: 3:00PM JST
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Aug. 202022.479,7222.554,2022.356,2522.514,8522.514,85-
04. Aug. 202022.379,7422.603,8222.379,7422.573,6622.573,6689.100
03. Aug. 202021.947,5822.214,5921.919,8322.195,3822.195,3884.000
31. Juli 202022.267,5922.295,0521.710,0021.710,0021.710,00106.600
30. Juli 202022.489,2422.506,6022.334,7122.339,2322.339,2377.800
29. Juli 202022.543,8922.584,8722.366,3422.397,1122.397,1174.300
28. Juli 202022.735,0222.842,1922.646,2222.657,3822.657,3867.800
27. Juli 202022.495,9522.741,1322.429,5722.715,8522.715,8571.800
22. Juli 202022.791,7522.855,3122.732,9222.751,6122.751,6165.400
21. Juli 202022.789,3822.925,5822.780,2222.884,2222.884,2268.600
20. Juli 202022.772,0722.788,5322.580,1922.717,4822.717,4850.000
17. Juli 202022.807,5722.857,8222.643,5222.696,4222.696,4255.900
16. Juli 202022.907,9622.925,9022.739,4222.770,3622.770,3689.400
15. Juli 202022.817,9122.965,5622.800,1122.945,5022.945,5072.600
14. Juli 202022.631,8722.677,0222.538,7822.587,0122.587,0161.000
13. Juli 202022.591,8122.784,7422.561,4722.784,7422.784,7471.200
10. Juli 202022.534,9722.563,6822.285,0722.290,8122.290,8178.800
09. Juli 202022.442,3022.679,0822.434,3822.529,2922.529,2965.200
08. Juli 202022.481,6122.667,9522.438,6522.438,6522.438,6564.900
07. Juli 202022.649,9022.742,2822.540,4422.614,6922.614,6962.700
06. Juli 202022.341,2722.734,1122.325,7522.714,4422.714,4458.000
03. Juli 202022.266,9122.312,4422.154,9722.306,4822.306,4851.700
02. Juli 202022.182,6822.267,5122.072,1122.145,9622.145,9673.600
01. Juli 202022.338,3022.360,3122.039,5622.121,7322.121,7367.400
30. Juni 202022.335,1022.448,3022.273,3822.288,1422.288,1474.200
29. Juni 202022.255,0522.281,3821.969,5921.995,0421.995,0473.700
26. Juni 202022.424,3722.589,1422.408,2722.512,0822.512,0866.600
25. Juni 202022.287,8722.423,4122.165,1422.259,7922.259,7980.800
24. Juni 202022.541,0122.663,2922.479,8622.534,3222.534,3267.000
23. Juni 202022.636,0622.693,8922.257,1422.549,0522.549,05-
22. Juni 202022.353,6922.575,7422.311,9422.437,2722.437,2754.600
19. Juni 202022.515,7522.523,6622.352,1622.478,7922.478,7997.000
18. Juni 202022.363,8822.432,2522.125,3522.355,4622.355,4665.200
17. Juni 202022.517,1422.536,3822.318,0722.455,7622.455,7672.500
16. Juni 202021.912,2922.624,1421.899,4822.582,2122.582,21100.100
15. Juni 202022.135,2722.251,8321.529,8321.530,9521.530,9578.500
12. Juni 202022.082,1222.350,3021.786,9322.305,4822.305,48120.500
11. Juni 202022.848,0222.939,3922.466,5422.472,9122.472,91105.900
10. Juni 202022.939,0023.175,8222.900,3023.124,9523.124,9575.600
09. Juni 202023.135,7923.185,8522.933,1423.091,0323.091,0391.500
08. Juni 202023.121,9823.178,1023.028,6223.178,1023.178,10108.500
05. Juni 202022.613,0822.865,8822.563,5622.863,7322.863,7385.600
04. Juni 202022.885,1422.907,9222.501,8122.695,7422.695,7492.000
03. Juni 202022.649,0122.818,8722.462,6822.613,7622.613,7694.100
02. Juni 202022.175,5222.401,7922.118,4022.325,6122.325,6177.900
01. Juni 202021.910,8922.161,3921.898,9922.062,3922.062,3972.200
29. Mai 202021.807,6321.955,4421.710,8021.877,8921.877,89153.200
28. Mai 202021.612,9021.926,2921.580,5021.916,3121.916,31134.000
27. Mai 202021.249,3121.475,6821.142,7221.419,2321.419,23112.000
26. Mai 202020.927,9621.328,3420.918,1121.271,1721.271,1787.200
25. Mai 202020.653,4120.741,6520.584,0620.741,6520.741,6555.100
22. Mai 202020.583,9520.615,1220.334,9920.388,1620.388,1671.100
21. Mai 202020.692,5920.734,9120.503,8720.552,3120.552,3162.900
20. Mai 202020.454,4920.684,4620.454,0320.595,1520.595,1571.800
19. Mai 202020.469,5220.659,4620.433,4520.433,4520.433,4593.000
18. Mai 202020.097,6220.197,5919.999,1020.133,7320.133,7371.900
15. Mai 202020.149,7920.198,2519.832,8820.037,4720.037,4775.200
14. Mai 202020.140,4920.185,0019.902,9319.914,7819.914,7876.900
13. Mai 202020.140,9220.329,8920.056,4620.267,0520.267,0579.500
12. Mai 202020.413,2320.457,3720.293,9720.366,4820.366,4867.700
11. Mai 202020.333,7320.534,8820.285,0420.390,6620.390,6676.200
08. Mai 202019.972,0920.179,0919.894,5820.179,0920.179,0982.200
07. Mai 202019.468,5219.720,8719.448,9319.674,7719.674,7782.900
01. Mai 202019.991,9720.000,2519.551,7319.619,3519.619,3586.600
30. Apr. 202020.105,6820.365,8920.084,8320.193,6920.193,69103.400
28. Apr. 202019.776,1819.841,7819.638,4819.771,1919.771,1968.600
27. Apr. 202019.410,8419.819,0619.410,1819.783,2219.783,2277.600
24. Apr. 202019.331,8619.352,2419.175,3819.262,0019.262,0084.700
23. Apr. 202019.313,0419.429,4419.221,5419.429,4419.429,4472.600
22. Apr. 202019.109,1819.137,9518.858,2519.137,9519.137,9576.400
21. Apr. 202019.479,8319.529,0619.193,2219.280,7819.280,7879.400
20. Apr. 202019.689,8519.784,3819.611,7919.669,1219.669,1265.000
17. Apr. 202019.575,8519.922,0719.554,7019.897,2619.897,2687.800
16. Apr. 202019.311,3019.362,1719.154,4119.290,2019.290,2081.400
15. Apr. 202019.589,2519.660,6819.465,9519.550,0919.550,0994.100
14. Apr. 202019.150,3019.705,9919.093,1219.638,8119.638,8181.900
13. Apr. 202019.312,0419.355,0419.014,3219.043,4019.043,4065.600
10. Apr. 202019.500,0719.500,0719.235,9619.498,5019.498,5087.500
09. Apr. 202019.376,0019.406,9619.158,5519.345,7719.345,7782.300
08. Apr. 202019.047,7619.454,3418.730,8019.353,2419.353,24105.900
07. Apr. 202018.878,8619.162,5218.553,1418.950,1818.950,18108.200
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
*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