^N225 - Nikkei 225

Osaka - Osaka Verzögerter Preis. Währung in JPY
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Feb. 201718.926,9719.519,4418.805,3219.118,9919.118,992.606.300
01. Jan. 201719.298,6819.615,4018.650,3319.041,3419.041,342.440.400
01. Dez. 201618.535,2419.592,9018.227,3919.114,3719.114,373.038.700
01. Nov. 201617.380,5418.482,9416.111,8118.308,4818.308,483.226.000
01. Okt. 201616.566,0317.461,0316.554,8317.425,0217.425,022.222.800
01. Sept. 201616.885,1617.156,3616.285,4116.449,8416.449,842.493.200
01. Aug. 201616.415,3116.943,6715.921,0416.887,4016.887,402.675.600
01. Juli 201615.698,0216.938,9615.106,5216.569,2716.569,272.816.900
01. Juni 201617.097,2217.145,9514.864,0115.575,9215.575,923.093.000
01. Mai 201616.357,1017.251,3615.975,4717.234,9817.234,982.563.800
01. Apr. 201616.719,5617.613,5615.471,8016.666,0516.666,053.230.600
01. März 201616.013,0017.291,3515.857,3716.758,6716.758,673.307.500
01. Feb. 201617.699,6017.905,3714.865,7716.026,7616.026,764.174.100
01. Jan. 201618.818,5818.951,1216.017,2617.518,3017.518,303.235.900
01. Dez. 201519.799,0820.012,4018.562,5119.033,7119.033,712.749.100
01. Nov. 201518.827,1119.994,0518.641,2219.747,4719.747,472.559.500
01. Okt. 201517.479,9719.202,3417.389,5719.083,1019.083,102.979.600
01. Sept. 201518.763,7218.777,4716.901,4917.388,1517.388,153.132.300
01. Aug. 201520.540,2120.946,9317.714,3018.890,4818.890,483.723.100
01. Juli 201520.291,0520.850,0019.115,2020.585,2420.585,243.318.200
01. Juni 201520.444,5420.952,7119.990,5520.235,7320.235,733.459.500
01. Mai 201519.510,8520.655,3319.257,8520.563,1520.563,153.291.500
01. Apr. 201519.129,7520.252,1218.927,9519.520,0119.520,013.047.400
01. März 201518.869,4019.778,6018.577,0619.206,9919.206,993.191.800
01. Feb. 201517.536,6118.865,3917.271,8718.797,9418.797,942.975.400
01. Jan. 201517.702,1217.850,5916.592,5717.674,3917.674,392.691.500
01. Dez. 201417.475,1018.030,8316.672,9417.450,7717.450,772.962.900
01. Nov. 201416.732,8517.520,5416.713,3717.459,8517.459,853.155.400
01. Okt. 201416.173,3916.533,9114.529,0316.413,7616.413,763.436.700
01. Sept. 201415.454,5916.374,1415.440,9916.173,5216.173,522.530.100
01. Aug. 201415.511,5415.628,7814.753,8415.424,5915.424,592.300.800
01. Juli 201415.179,6415.759,6615.101,4915.620,7715.620,772.467.400
01. Juni 201414.777,5115.442,6714.777,5115.162,1015.162,102.715.300
01. Mai 201414.341,0914.744,1613.964,4314.632,3814.632,382.560.200
01. Apr. 201414.870,5115.164,3913.885,1114.304,1114.304,112.575.500
01. März 201414.666,9315.312,6014.203,2114.827,8314.827,833.011.800
01. Feb. 201414.788,5615.094,5413.995,8614.841,0714.841,073.390.300
01. Jan. 201416.147,5416.164,0114.764,5714.914,5314.914,533.734.900
01. Dez. 201315.659,7416.320,2215.112,5416.291,3116.291,313.151.000
01. Nov. 201314.403,0715.729,0914.026,1715.661,8715.661,873.175.900
01. Okt. 201314.517,9814.799,2813.748,9414.327,9414.327,943.095.600
01. Sept. 201313.438,0714.817,5013.407,5314.455,8014.455,802.908.600
01. Aug. 201313.674,5014.466,1613.188,1413.388,8613.388,863.158.800
01. Juli 201313.746,7214.953,2913.562,7013.668,3213.668,324.145.700
01. Juni 201313.551,3613.724,4412.415,8513.677,3213.677,324.755.100
01. Mai 201313.837,7215.942,6013.555,6613.774,5413.774,547.190.600
01. Apr. 201312.371,3413.983,8711.805,7813.860,8613.860,866.211.600
01. März 201311.464,7112.650,2611.464,7112.397,9112.397,914.251.700
01. Feb. 201311.193,7211.662,5211.046,9211.559,3611.559,365.299.900
01. Jan. 201310.604,5011.145,3810.398,6111.138,6611.138,664.335.800
01. Dez. 20129.484,2010.433,639.376,9710.395,1810.395,183.432.700
01. Nov. 20128.931,719.492,918.619,459.446,019.446,012.687.500
01. Okt. 20128.815,079.075,598.488,148.928,298.928,292.738.800
01. Sept. 20128.836,619.288,538.646,038.870,168.870,162.403.400
01. Aug. 20128.622,049.222,878.513,208.839,918.839,912.571.500
01. Juli 20129.103,799.136,028.328,028.695,068.695,062.457.400
01. Juni 20128.465,479.044,048.238,969.006,789.006,782.548.800
01. Mai 20129.471,669.472,258.455,138.542,738.542,732.713.200
01. Apr. 201210.161,7210.190,359.388,149.520,899.520,892.547.300
01. März 20129.771,3410.255,159.509,1010.083,5610.083,563.340.600
01. Feb. 20128.789,069.866,418.780,109.723,249.723,243.455.900
01. Jan. 20128.549,548.911,628.349,338.802,518.802,512.153.800
01. Dez. 20118.581,208.729,818.272,268.455,358.455,352.086.100
01. Nov. 20118.880,758.946,008.135,798.434,618.434,612.276.100
01. Okt. 20118.567,989.152,398.343,018.988,398.988,392.371.900
01. Sept. 20119.017,019.098,158.359,708.700,298.700,292.664.200
01. Aug. 20119.907,0410.040,138.619,218.955,208.955,203.428.500
01. Juli 20119.878,6910.207,919.824,349.833,039.833,032.450.800
01. Juni 20119.708,059.849,699.318,629.816,099.816,092.889.600
01. Mai 20119.964,3910.017,479.406,049.693,739.693,732.475.600
01. Apr. 20119.757,289.849,749.405,199.849,749.849,742.991.400
01. März 201110.676,2410.768,438.227,639.755,109.755,104.792.200
01. Feb. 201110.281,5510.891,6010.245,7510.624,0910.624,093.125.000
01. Jan. 201110.352,1910.620,5710.182,5710.237,9210.237,922.736.000
01. Dez. 20109.939,8010.394,229.918,5510.228,9210.228,922.638.500
01. Nov. 20109.166,8510.157,979.123,629.937,049.937,042.736.400
01. Okt. 20109.440,529.716,929.179,159.202,459.202,452.922.000
01. Sept. 20108.833,329.704,258.796,459.369,359.369,352.480.200
01. Aug. 20109.574,649.750,888.807,418.824,068.824,062.551.700
01. Juli 20109.296,869.807,369.091,709.537,309.537,302.938.300
01. Juni 20109.747,2610.251,909.347,079.382,649.382,642.699.700
01. Mai 201010.847,9010.847,909.395,299.768,709.768,703.169.300
01. Apr. 201011.178,9211.408,1710.865,9211.057,4011.057,403.039.100
01. März 201010.128,7311.147,6210.116,8611.089,9411.089,942.840.200
01. Feb. 201010.212,3610.449,759.867,3910.126,0310.126,032.486.300
01. Jan. 201010.609,3410.982,1010.198,0410.198,0410.198,043.461.300
01. Dez. 20099.281,8210.707,519.233,2010.546,4410.546,443.335.300
01. Nov. 20099.903,779.979,469.076,419.345,559.345,552.760.300
01. Okt. 200910.072,6410.397,699.628,6710.034,7410.034,743.133.500
01. Sept. 200910.453,3710.577,199.971,0510.133,2310.133,232.585.200
01. Aug. 200910.355,2310.767,0010.142,2210.492,5310.492,532.927.600
01. Juli 20099.889,3410.359,079.050,3310.356,8310.356,833.393.000
01. Juni 20099.517,4910.170,829.491,269.958,449.958,443.795.800
01. Mai 20098.848,849.522,508.827,139.522,509.522,503.006.700
01. Apr. 20098.173,369.068,808.084,628.828,268.828,263.798.500
01. März 20097.454,288.843,187.021,288.109,538.109,533.376.900
01. Feb. 20097.908,518.257,717.155,167.568,427.568,422.809.500
01. Jan. 20098.991,219.325,357.671,047.994,057.994,052.655.200
01. Dez. 20088.464,368.859,567.849,848.859,568.859,562.663.800
01. Nov. 20088.702,779.521,247.406,188.512,278.512,272.850.200
*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