Deutsche Märkte geschlossen

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
DatumÖffnenMax.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. 202128.626,4829.149,6528.607,8729.128,1129.128,117.490.000.000
02. Sept. 202128.522,4628.626,2028.412,9128.543,5128.543,516.010.000.000
01. Sept. 202128.179,0428.457,6728.179,0428.451,0228.451,026.480.000.000
31. Aug. 202127.690,7728.158,9527.602,2128.089,5428.089,547.590.000.000
30. Aug. 202127.867,6027.921,5527.656,6327.789,2927.789,295.860.000.000
27. Aug. 202127.581,2427.670,6627.481,2327.641,1427.641,144.920.000.000
26. Aug. 202127.793,6327.828,2827.684,5027.742,2927.742,294.850.000.000
25. Aug. 202127.768,1327.897,7227.684,0527.724,8027.724,805.150.000.000
24. Aug. 202127.653,2327.817,8927.653,2327.732,1027.732,105.710.000.000
23. Aug. 202127.193,1027.541,6327.193,1027.494,2427.494,245.680.000.000
20. Aug. 202127.238,4527.316,7926.954,8127.013,2527.013,257.580.000.000
19. Aug. 202127.398,5827.504,8027.255,5827.281,1727.281,176.510.000.000
18. Aug. 202127.418,0827.671,5727.347,7727.585,9127.585,915.010.000.000
17. Aug. 202127.666,9427.750,3927.424,4727.424,4727.424,474.960.000.000
16. Aug. 202127.806,1127.833,2127.427,3827.523,1927.523,195.720.000.000
13. Aug. 202128.038,9628.070,0027.949,3327.977,1527.977,155.580.000.000
12. Aug. 202128.177,2028.279,8028.006,3128.015,0228.015,025.790.000.000
11. Aug. 202128.045,8428.146,6827.974,9928.070,5128.070,516.710.000.000
10. Aug. 202127.887,0328.128,6127.808,5427.888,1527.888,156.140.000.000
06. Aug. 202127.709,2227.888,8727.709,2227.820,0427.820,045.640.000.000
05. Aug. 202127.526,6727.741,5527.526,6727.728,1227.728,125.590.000.000
04. Aug. 202127.612,9027.636,3427.488,7427.584,0827.584,086.750.000.000
03. Aug. 202127.580,0327.724,4527.492,4027.641,8327.641,8357.900
02. Aug. 2021------
30. Juli 202127.677,8927.699,3527.272,4927.283,5927.283,5970.600
29. Juli 202127.722,6127.798,0527.663,4127.782,4227.782,4267.800
28. Juli 202127.674,9927.809,8627.466,9927.581,6627.581,6657.100
27. Juli 202127.911,9328.036,2327.862,6927.970,2227.970,2251.700
26. Juli 202127.990,4728.036,4727.786,4427.833,2927.833,2954.500
21. Juli 202127.747,0627.882,4327.438,0727.548,0027.548,0051.400
20. Juli 202127.351,8027.564,5227.330,1527.388,1627.388,1663.000
19. Juli 202127.663,4027.792,5227.493,6327.652,7427.652,7449.900
16. Juli 202128.039,2628.201,3027.847,3528.003,0828.003,0850.400
15. Juli 202128.539,3228.571,7228.240,2128.279,0928.279,0953.200
14. Juli 202128.517,3128.696,8028.482,8228.608,4928.608,4954.800
13. Juli 202128.713,8228.852,3128.699,0428.718,2428.718,2449.800
12. Juli 202128.412,7028.595,1228.405,6028.569,0228.569,0255.500
09. Juli 202127.739,4228.000,0227.419,4027.940,4227.940,4282.300
08. Juli 202128.332,6328.366,7628.118,0328.118,0328.118,0362.200
07. Juli 202128.262,4028.434,9928.161,7528.366,9528.366,9560.300
06. Juli 202128.677,9528.748,2328.587,6128.643,2128.643,2141.700
05. Juli 202128.709,5728.731,0728.581,0828.598,1928.598,1938.500
02. Juli 202128.719,2428.849,3228.688,6328.783,2828.783,2847.500
01. Juli 202128.832,4128.833,1728.624,8028.707,0428.707,0445.900
30. Juni 202128.896,3128.998,9928.779,7628.791,5328.791,5354.000
29. Juni 202128.927,4428.951,6828.735,5528.812,6128.812,6159.700
28. Juni 202129.112,6629.121,2828.984,9329.048,0229.048,0247.700
25. Juni 202129.137,3029.174,1728.992,7429.066,1829.066,1851.600
24. Juni 202128.811,8228.935,3428.758,3728.875,2328.875,2344.600
23. Juni 202128.886,9229.007,8328.860,0628.874,8928.874,8951.100
22. Juni 202128.513,0728.895,2628.494,4628.884,1328.884,1367.800
21. Juni 202128.506,8428.506,8427.795,8628.010,9328.010,9375.800
18. Juni 202129.136,7429.136,7428.957,9828.964,0828.964,0890.200
17. Juni 202129.149,3429.197,6828.875,3929.018,3329.018,3356.900
16. Juni 202129.306,1429.434,1029.263,7229.291,0129.291,0152.400
15. Juni 202129.256,0329.480,8529.235,7129.441,3029.441,3053.000
14. Juni 202129.153,1129.208,3529.026,2729.161,8029.161,8045.000
11. Juni 202129.030,0429.080,8928.839,5428.948,7328.948,7371.100
10. Juni 202128.799,7429.007,5328.799,7428.958,5628.958,5653.300
09. Juni 202128.901,5628.932,0328.801,8328.860,8028.860,8050.400
08. Juni 202129.046,0329.140,6828.897,6428.963,5628.963,5650.400
07. Juni 202129.214,0029.241,2028.973,0529.019,2429.019,2451.000
04. Juni 202128.901,4228.991,2428.764,6828.941,5228.941,5255.800
03. Juni 202128.890,3929.157,1628.879,1529.058,1129.058,1158.500
02. Juni 202128.730,8129.003,5528.565,8328.946,1428.946,1471.000
01. Juni 202128.998,6529.075,4728.611,2528.814,3428.814,3447.400
31. Mai 202129.019,4529.147,7128.791,6028.860,0828.860,0853.800
28. Mai 202128.912,5429.194,1128.899,6629.149,4129.149,4180.600
27. Mai 202128.543,3228.587,2128.360,5628.549,0128.549,01138.200
26. Mai 202128.396,6228.710,8328.396,6228.642,1928.642,1964.200
25. Mai 202128.516,9928.576,9728.443,7428.553,9828.553,9854.000
24. Mai 202128.212,3228.584,1828.212,3228.364,6128.364,6154.700
21. Mai 202128.269,6128.411,5628.193,0328.317,8328.317,8358.700
20. Mai 202127.875,5028.176,8727.821,9628.098,2528.098,2556.800
19. Mai 202128.031,2228.216,6527.842,9828.044,4528.044,4568.700
18. Mai 202127.931,5728.481,1727.931,5728.406,8428.406,8474.700
17. Mai 202128.310,4628.312,7827.632,5327.824,8327.824,8363.900
14. Mai 202127.723,7028.139,9627.723,7028.084,4728.084,4773.500
13. Mai 202127.929,0127.961,9627.385,0327.448,0127.448,0180.500
12. Mai 202128.712,1028.831,0327.888,5928.147,5128.147,5190.000
11. Mai 202129.238,5629.289,1228.535,3628.608,5928.608,5973.200
10. Mai 202129.376,8929.685,4129.346,1429.518,3429.518,3466.300
07. Mai 202129.330,4529.449,8629.237,3629.357,8229.357,8267.500
06. Mai 202129.024,0129.430,2228.966,4729.331,3729.331,3794.300
30. Apr. 202128.996,6629.046,4928.760,2728.812,6328.812,6378.400
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...