Deutsche Märkte öffnen in 6 Stunden 14 Minuten

Nikkei 500 (^N500)

Osaka - Osaka Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
2.598,35+3,60 (+0,14%)
Ab 09:26AM JST. Markt geöffnet.
Zeitraum:
27. März 2022 - 27. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. März 20232.601,562.603,082.598,352.598,352.598,35-
24. März 20232.590,242.598,042.583,712.594,752.594,75-
23. März 20232.577,562.597,112.566,982.593,982.593,98-
22. März 20232.585,962.604,212.585,962.599,932.599,93-
20. März 20232.588,542.590,902.553,262.553,262.553,26-
17. März 20232.572,212.595,242.569,052.594,062.594,06-
16. März 20232.525,532.557,212.515,802.552,442.552,44-
15. März 20232.572,102.577,582.550,622.559,982.559,98-
14. März 20232.579,842.579,842.548,192.561,542.561,54-
13. März 20232.615,002.617,262.590,912.613,702.613,70-
10. März 20232.650,422.657,812.631,742.636,262.636,26-
09. März 20232.677,842.684,612.672,392.680,832.680,83-
08. März 20232.636,672.657,632.636,672.655,062.655,06-
07. März 20232.637,272.651,762.636,642.644,152.644,15-
06. März 20232.636,282.644,182.632,902.641,112.641,11-
03. März 20232.601,662.619,052.593,922.615,372.615,37-
02. März 20232.586,592.591,252.575,722.581,932.581,93-
01. März 20232.577,932.586,732.567,932.586,322.586,32-
28. Feb. 20232.583,912.591,052.579,902.584,622.584,62-
27. Feb. 20232.562,152.574,442.558,222.573,482.573,48-
24. Feb. 20232.550,682.576,162.548,032.576,162.576,16-
22. Feb. 20232.559,632.560,602.540,342.546,562.546,56-
21. Feb. 20232.588,612.591,412.576,312.578,882.578,88-
20. Feb. 20232.588,202.593,542.581,562.590,472.590,47-
17. Feb. 20232.589,782.599,282.587,572.588,762.588,76-
16. Feb. 20232.601,062.611,442.597,762.610,522.610,52-
15. Feb. 20232.605,792.608,472.578,492.585,012.585,01-
14. Feb. 20232.600,692.603,412.595,042.601,932.601,93-
13. Feb. 20232.590,532.593,702.561,272.572,692.572,69-
10. Feb. 20232.595,682.617,182.594,262.598,072.598,07-
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-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...