Deutsche Märkte schließen in 4 Stunden 1 Minuten

Nikkei 500 (^N500)

Osaka - Osaka Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
2.602,78+2,82 (+0,11%)
Börsenschluss: 03:15PM JST
Zeitraum:
09. Feb. 2022 - 09. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Feb. 20232.590,362.606,072.587,302.602,782.602,78-
08. Feb. 20232.612,172.614,512.594,532.599,962.599,96-
07. Feb. 20232.609,402.615,332.603,182.604,452.604,45-
06. Feb. 20232.617,872.618,712.594,942.599,392.599,39-
03. Feb. 20232.589,622.604,862.589,622.596,352.596,35-
02. Feb. 20232.593,652.595,442.585,912.589,852.589,85-
01. Feb. 20232.602,962.606,992.579,532.581,122.581,12-
31. Jan. 20232.602,082.608,462.583,362.586,312.586,31-
30. Jan. 20232.595,502.605,502.592,602.598,812.598,81-
27. Jan. 20232.593,792.598,342.586,552.592,512.592,51-
26. Jan. 20232.605,092.606,952.586,252.592,972.592,97-
25. Jan. 20232.579,092.600,382.578,312.595,142.595,14-
24. Jan. 20232.576,612.588,562.571,812.583,642.583,64-
23. Jan. 20232.542,142.551,752.537,582.549,152.549,15-
20. Jan. 20232.499,702.515,532.499,702.514,642.514,64-
19. Jan. 20232.509,352.523,892.507,632.511,512.511,51-
18. Jan. 20232.496,742.530,692.485,542.528,852.528,85-
17. Jan. 20232.462,852.487,702.462,652.481,392.481,39-
16. Jan. 20232.455,512.472,032.454,762.458,352.458,35-
13. Jan. 20232.489,142.496,122.470,202.472,892.472,89-
12. Jan. 20232.502,302.502,302.487,532.492,252.492,25-
11. Jan. 20232.474,342.492,722.474,342.492,722.492,72-
10. Jan. 20232.468,972.479,092.458,732.459,582.459,58-
06. Jan. 20232.425,192.449,922.425,192.445,212.445,21-
05. Jan. 20232.426,172.440,072.425,982.436,462.436,46-
04. Jan. 20232.442,512.442,512.424,492.426,942.426,94-
30. Dez. 20222.494,852.494,852.468,462.468,462.468,46-
29. Dez. 20222.469,862.472,532.455,092.472,532.472,53-
28. Dez. 20222.483,782.487,432.471,182.487,092.487,09-
27. Dez. 20222.493,372.498,232.488,112.491,132.491,13-
26. Dez. 20222.466,932.475,802.462,412.472,232.472,23-
23. Dez. 20222.465,542.471,702.456,772.464,882.464,88-
22. Dez. 20222.481,892.491,892.476,142.487,372.487,37-
21. Dez. 20222.481,422.496,922.462,662.473,052.473,05-
20. Dez. 20222.549,882.559,652.478,522.492,942.492,94-
19. Dez. 20222.558,452.566,192.550,852.553,052.553,05-
16. Dez. 20222.579,942.586,572.573,342.575,532.575,53-
15. Dez. 20222.607,562.619,342.607,562.609,842.609,84-
14. Dez. 20222.616,722.628,612.613,492.627,662.627,66-
13. Dez. 20222.627,012.627,152.606,612.608,182.608,18-
12. Dez. 20222.597,632.611,622.596,442.604,922.604,92-
09. Dez. 20222.593,392.616,742.591,372.614,452.614,45-
08. Dez. 20222.587,732.587,732.566,652.580,472.580,47-
07. Dez. 20222.580,672.596,162.580,672.588,512.588,51-
06. Dez. 20222.585,162.604,512.585,162.600,042.600,04-
05. Dez. 20222.596,212.605,902.590,142.599,462.599,46-
02. Dez. 20222.615,772.615,772.591,312.601,152.601,15-
01. Dez. 20222.647,452.657,512.640,002.643,562.643,56-
30. Nov. 20222.624,912.629,192.616,202.623,012.623,01-
29. Nov. 20222.645,682.650,562.637,902.647,032.647,03-
28. Nov. 20222.674,352.674,732.657,722.667,062.667,06-
25. Nov. 20222.698,942.698,942.684,362.686,982.686,98-
24. Nov. 20222.693,182.705,582.693,182.695,512.695,51-
22. Nov. 20222.650,862.668,442.650,862.660,042.660,04-
21. Nov. 20222.643,712.645,712.632,062.641,782.641,78-
18. Nov. 20222.649,552.650,212.635,632.637,982.637,98-
17. Nov. 20222.646,122.653,972.640,072.643,932.643,93-
16. Nov. 20222.648,962.653,482.624,752.648,372.648,37-
15. Nov. 20222.637,902.649,502.633,682.646,152.646,15-
14. Nov. 20222.653,442.657,322.637,462.637,462.637,46-
11. Nov. 20222.598,482.649,212.596,392.646,152.646,15-
10. Nov. 20222.560,842.567,212.554,842.559,032.559,03-
09. Nov. 20222.595,482.596,802.575,542.578,952.578,95-
08. Nov. 20222.576,582.596,112.575,352.592,112.592,11-
07. Nov. 20222.544,942.561,852.544,432.557,412.557,41-
04. Nov. 20222.541,032.541,492.513,462.524,852.524,85-
02. Nov. 20222.573,972.576,802.565,262.569,702.569,70-
01. Nov. 20222.570,202.581,602.566,802.581,602.581,60-
31. Okt. 20222.554,942.571,782.551,142.571,782.571,78-
28. Okt. 20222.516,862.538,062.507,812.524,902.524,90-
27. Okt. 20222.536,752.548,572.536,752.539,282.539,28-
26. Okt. 20222.541,652.552,522.541,482.541,622.541,62-
25. Okt. 20222.510,552.528,382.509,942.518,052.518,05-
24. Okt. 20222.516,572.523,382.497,172.497,462.497,46-
21. Okt. 20222.500,332.504,702.491,682.492,042.492,04-
20. Okt. 20222.503,332.510,192.493,602.504,662.504,66-
19. Okt. 20222.527,522.537,262.523,822.523,892.523,89-
18. Okt. 20222.521,982.525,302.502,222.524,082.524,08-
17. Okt. 20222.492,702.494,332.478,082.487,082.487,08-
14. Okt. 20222.498,952.529,282.498,502.519,602.519,60-
13. Okt. 20222.479,052.479,052.458,302.458,302.458,30-
12. Okt. 20222.479,012.487,972.473,072.479,402.479,40-
11. Okt. 20222.518,392.518,392.475,162.480,042.480,04-
07. Okt. 20222.537,492.559,492.533,932.549,782.549,78-
06. Okt. 20222.552,992.579,572.552,992.569,032.569,03-
05. Okt. 20222.565,462.565,462.547,872.555,282.555,28-
04. Okt. 20222.499,282.537,702.498,662.537,702.537,70-
03. Okt. 20222.429,402.459,022.414,792.457,162.457,16-
30. Sept. 20222.478,382.478,382.439,892.445,302.445,30-
29. Sept. 20222.471,972.496,082.468,462.491,682.491,68-
28. Sept. 20222.477,962.484,852.445,782.466,912.466,91-
27. Sept. 20222.483,782.498,772.476,802.486,852.486,85-
26. Sept. 20222.493,972.497,012.472,502.472,502.472,50-
22. Sept. 20222.510,092.530,372.503,792.525,352.525,35-
21. Sept. 20222.552,002.557,532.535,842.537,292.537,29-
20. Sept. 20222.578,502.586,512.564,522.572,662.572,66-
16. Sept. 20222.567,432.570,982.557,042.561,012.561,01-
15. Sept. 20222.591,792.594,262.580,102.586,902.586,90-
14. Sept. 20222.608,022.608,022.577,652.585,042.585,04-
13. Sept. 20222.645,232.652,572.637,432.652,052.652,05-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...