Deutsche Märkte geschlossen

Nikkei 500 (^N500)

Osaka - Osaka Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
3.362,90+14,90 (+0,45%)
Börsenschluss: 03:15PM JST
Zeitraum:
27. Feb. 2023 - 27. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Feb. 20243.367,943.376,133.359,143.362,903.362,90-
22. Feb. 20243.319,863.349,923.318,333.348,003.348,00-
21. Feb. 20243.293,483.301,533.281,703.300,303.300,30-
20. Feb. 20243.314,963.321,943.297,223.307,393.307,39-
19. Feb. 20243.308,763.314,783.295,083.310,933.310,93-
16. Feb. 20243.306,803.327,393.289,753.307,193.307,19-
15. Feb. 20243.279,463.281,693.265,063.279,393.279,39-
14. Feb. 20243.260,713.265,593.243,273.260,973.260,97-
13. Feb. 20243.252,443.284,033.249,263.281,803.281,80-
09. Feb. 20243.213,963.245,983.213,963.225,113.225,11-
08. Feb. 20243.195,573.227,393.188,783.216,883.216,88-
07. Feb. 20243.186,373.195,523.168,243.186,803.186,80-
06. Feb. 20243.207,753.208,173.192,533.192,653.192,65-
05. Feb. 20243.226,103.226,923.214,763.219,883.219,88-
02. Feb. 20243.207,323.225,113.201,403.207,733.207,73-
01. Feb. 20243.194,863.201,593.184,753.191,303.191,30-
31. Jan. 20243.184,393.214,253.175,813.214,253.214,25-
30. Jan. 20243.210,493.218,383.202,463.203,213.203,21-
29. Jan. 20243.181,233.206,693.178,403.197,323.197,32-
26. Jan. 20243.189,923.201,363.171,023.174,093.174,09-
25. Jan. 20243.204,603.215,073.183,333.211,993.211,99-
24. Jan. 20243.226,013.227,383.197,753.206,673.206,67-
23. Jan. 20243.250,103.268,633.227,943.236,973.236,97-
22. Jan. 20243.213,433.236,743.212,363.236,013.236,01-
19. Jan. 20243.201,973.206,423.180,483.193,513.193,51-
18. Jan. 20243.171,863.182,143.163,013.167,753.167,75-
17. Jan. 20243.212,273.232,083.176,833.176,833.176,83-
16. Jan. 20243.219,723.223,073.191,893.193,243.193,24-
15. Jan. 20243.201,403.232,643.198,343.225,643.225,64-
12. Jan. 20243.200,443.210,873.186,593.205,533.205,53-
11. Jan. 20243.164,533.179,713.155,773.170,743.170,74-
10. Jan. 20243.088,733.139,573.086,253.134,253.134,25-
09. Jan. 20243.052,793.087,743.052,793.075,083.075,08-
05. Jan. 20243.036,843.037,123.024,193.024,193.024,19-
04. Jan. 20243.010,983.037,012.984,843.034,743.034,74-
29. Dez. 20233.045,063.055,833.033,013.048,503.048,50-
28. Dez. 20233.041,623.051,133.035,493.049,813.049,81-
27. Dez. 20233.037,733.058,683.035,863.054,933.054,93-
26. Dez. 20233.012,903.020,623.006,543.018,743.018,74-
25. Dez. 2023------
22. Dez. 20233.005,783.022,603.003,413.007,583.007,58-
21. Dez. 20233.002,233.005,542.992,333.000,243.000,24-
20. Dez. 20233.025,063.043,743.025,063.031,603.031,60-
19. Dez. 20232.971,403.009,582.964,173.009,583.009,58-
18. Dez. 20232.977,462.978,152.953,302.976,122.976,12-
15. Dez. 20232.983,673.004,032.982,022.997,162.997,16-
14. Dez. 20233.005,753.007,642.961,202.974,572.974,57-
13. Dez. 20232.997,443.007,572.986,972.994,692.994,69-
12. Dez. 20233.009,343.011,122.980,562.985,202.985,20-
11. Dez. 20232.970,082.989,072.970,082.983,742.983,74-
08. Dez. 20232.968,732.970,822.935,902.944,872.944,87-
07. Dez. 20232.999,193.007,392.977,462.980,772.980,77-
06. Dez. 20232.978,223.023,892.978,223.022,763.022,76-
05. Dez. 20232.995,062.997,772.963,402.963,692.963,69-
04. Dez. 20233.007,493.011,422.984,173.003,003.003,00-
01. Dez. 20233.022,113.022,203.011,273.014,003.014,00-
30. Nov. 20233.005,983.018,872.990,433.018,873.018,87-
29. Nov. 20232.999,473.019,142.995,793.007,763.007,76-
28. Nov. 20233.013,603.013,602.992,183.005,423.005,42-
27. Nov. 20233.032,023.040,293.006,833.009,213.009,21-
24. Nov. 20233.041,673.044,163.026,863.027,773.027,77-
22. Nov. 20232.997,323.028,622.997,323.024,353.024,35-
21. Nov. 20233.008,143.016,572.992,763.010,413.010,41-
20. Nov. 20233.015,243.034,692.997,213.001,373.001,37-
17. Nov. 20232.991,323.020,082.991,323.019,873.019,87-
16. Nov. 20232.999,093.015,772.987,743.000,053.000,05-
15. Nov. 20232.985,843.014,112.984,943.011,143.011,14-
14. Nov. 20232.951,742.960,452.947,082.947,082.947,08-
13. Nov. 20232.958,442.963,992.935,122.940,812.940,81-
10. Nov. 20232.931,402.941,922.917,302.940,872.940,87-
09. Nov. 20232.929,892.954,672.917,532.948,772.948,77-
08. Nov. 20232.931,812.933,392.905,662.916,402.916,40-
07. Nov. 20232.951,972.951,972.917,822.919,282.919,28-
06. Nov. 20232.942,242.969,782.937,522.963,332.963,33-
02. Nov. 20232.892,992.906,182.892,992.901,662.901,66-
01. Nov. 20232.848,332.869,302.848,332.868,022.868,02-
31. Okt. 20232.784,922.817,752.772,862.809,952.809,95-
30. Okt. 20232.768,092.784,922.761,862.778,492.778,49-
27. Okt. 20232.765,572.791,382.756,922.790,262.790,26-
26. Okt. 20232.772,982.775,532.747,252.752,832.752,83-
25. Okt. 20232.805,552.818,632.794,832.799,202.799,20-
24. Okt. 20232.793,532.795,682.732,952.789,072.789,07-
23. Okt. 20232.797,222.804,022.782,842.782,842.782,84-
20. Okt. 20232.799,002.818,392.788,822.805,102.805,10-
19. Okt. 20232.830,202.844,112.819,362.824,032.824,03-
18. Okt. 20232.868,852.871,942.847,602.868,592.868,59-
17. Okt. 20232.877,232.891,422.860,762.870,722.870,72-
16. Okt. 20232.860,182.865,672.831,052.838,472.838,47-
13. Okt. 20232.910,532.916,222.886,102.890,752.890,75-
12. Okt. 20232.897,102.928,412.897,102.927,182.927,18-
11. Okt. 20232.892,262.899,182.877,162.880,972.880,97-
10. Okt. 20232.862,462.891,852.861,142.888,202.888,20-
06. Okt. 20232.852,752.858,192.840,702.840,702.840,70-
05. Okt. 20232.813,902.848,922.806,452.847,702.847,70-
04. Okt. 20232.805,392.822,932.800,902.802,412.802,41-
03. Okt. 20232.868,822.870,532.835,232.839,222.839,22-
02. Okt. 20232.909,262.928,612.876,602.876,842.876,84-
29. Sept. 20232.907,542.907,542.882,872.893,352.893,35-
28. Sept. 20232.902,682.913,042.877,902.894,712.894,71-
27. Sept. 20232.895,762.929,682.894,332.929,682.929,68-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...