Deutsche Märkte geschlossen

Nikkei 500 (^N500)

Osaka - Osaka Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
2.686,98-8,53 (-0,32%)
Börsenschluss: 03:15PM JST
Zeitraum:
27. Nov. 2021 - 27. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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-
12. Sept. 20222.632,302.641,682.628,452.637,242.637,24-
09. Sept. 20222.605,732.619,262.600,312.608,752.608,75-
08. Sept. 20222.564,642.597,092.561,992.597,092.597,09-
07. Sept. 20222.532,342.535,812.513,862.534,082.534,08-
06. Sept. 20222.551,932.568,212.539,272.541,712.541,71-
05. Sept. 20222.538,052.555,642.538,052.550,642.550,64-
02. Sept. 20222.566,692.566,692.538,132.549,542.549,54-
01. Sept. 20222.577,322.582,292.561,032.561,452.561,45-
31. Aug. 20222.582,652.602,372.581,542.602,372.602,37-
30. Aug. 20222.582,082.605,742.580,022.604,212.604,21-
29. Aug. 20222.587,662.587,792.557,592.568,462.568,46-
26. Aug. 20222.638,972.645,242.630,082.630,932.630,93-
25. Aug. 20222.623,012.631,642.612,092.626,852.626,85-
24. Aug. 20222.630,852.640,062.617,182.618,872.618,87-
23. Aug. 20222.645,062.647,622.632,172.637,332.637,33-
22. Aug. 20222.647,672.668,112.645,652.666,342.666,34-
19. Aug. 20222.690,582.696,612.674,002.674,942.674,94-
18. Aug. 20222.675,832.680,632.664,602.676,102.676,10-
17. Aug. 20222.680,082.698,962.675,092.698,962.698,96-
16. Aug. 20222.669,992.672,602.659,752.669,042.669,04-
15. Aug. 20222.656,002.669,582.653,612.666,362.666,36-
12. Aug. 20222.608,802.643,302.608,802.642,612.642,61-
10. Aug. 20222.591,412.591,412.572,632.582,542.582,54-
09. Aug. 20222.618,152.623,752.599,922.600,522.600,52-
08. Aug. 20222.600,302.613,692.597,792.610,522.610,52-
05. Aug. 20222.596,712.614,882.594,472.613,412.613,41-
04. Aug. 20222.592,772.595,202.580,422.591,292.591,29-
03. Aug. 20222.579,472.586,512.571,042.576,682.576,68-
02. Aug. 20222.598,882.598,882.566,172.569,462.569,46-
01. Aug. 20222.573,162.606,492.569,342.606,492.606,49-
29. Juli 20222.573,462.578,062.556,382.563,932.563,93-
28. Juli 20222.582,412.583,902.552,882.570,352.570,35-
27. Juli 20222.561,392.570,782.554,042.564,362.564,36-
26. Juli 20222.565,042.568,952.555,882.565,542.565,54-
25. Juli 20222.582,592.586,932.568,582.572,332.572,33-
22. Juli 20222.576,862.599,802.571,532.596,662.596,66-
21. Juli 20222.557,432.577,672.552,042.577,672.577,67-
20. Juli 20222.530,172.565,072.530,172.565,072.565,07-
19. Juli 20222.502,442.503,552.479,892.497,022.497,02-
15. Juli 20222.492,172.499,942.473,872.492,082.492,08-
14. Juli 20222.444,032.479,852.444,032.476,522.476,52-
13. Juli 20222.460,342.466,592.453,482.457,532.457,53-
12. Juli 20222.485,362.485,362.447,542.454,012.454,01-
11. Juli 20222.507,922.520,812.485,682.501,342.501,34-
08. Juli 20222.481,852.502,562.467,092.473,462.473,46-
07. Juli 20222.444,072.470,532.434,882.468,222.468,22-
06. Juli 20222.427,862.442,232.425,642.434,072.434,07-
05. Juli 20222.428,002.439,122.420,112.430,912.430,91-
04. Juli 20222.404,952.418,832.397,872.415,152.415,15-
01. Juli 20222.423,882.436,982.372,592.383,192.383,19-
30. Juni 20222.437,242.444,642.413,902.418,142.418,14-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...