Deutsche Märkte geschlossen

Nikkei 500 (^N500)

Osaka - Osaka Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
2.802,41-36,81 (-1,30%)
Börsenschluss: 03:15PM JST
Zeitraum:
05. Okt. 2022 - 05. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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-
26. Sept. 20232.941,552.941,552.922,332.922,332.922,33-
25. Sept. 20232.927,912.947,712.920,812.946,312.946,31-
22. Sept. 20232.902,812.932,032.896,802.919,112.919,11-
21. Sept. 20232.950,272.950,342.919,522.922,392.922,39-
20. Sept. 20232.990,502.990,502.966,912.968,142.968,14-
19. Sept. 20233.006,333.006,332.978,452.993,502.993,50-
15. Sept. 20233.017,793.031,783.008,953.025,093.025,09-
14. Sept. 20232.985,843.008,822.976,603.002,593.002,59-
13. Sept. 20232.979,022.987,272.963,092.969,082.969,08-
12. Sept. 20232.980,892.989,472.962,992.988,672.988,67-
11. Sept. 20232.989,252.993,962.956,592.964,102.964,10-
08. Sept. 20233.007,903.011,352.976,542.984,192.984,19-
07. Sept. 20233.028,073.034,333.016,533.018,533.018,53-
06. Sept. 20233.034,953.042,653.028,033.041,743.041,74-
05. Sept. 20233.016,683.027,153.011,303.027,153.027,15-
04. Sept. 20233.012,043.018,823.001,873.018,823.018,82-
01. Sept. 20232.988,543.010,992.986,273.004,953.004,95-
31. Aug. 20232.975,342.999,112.973,902.994,022.994,02-
30. Aug. 20232.980,372.990,562.970,602.974,042.974,04-
29. Aug. 20232.965,212.972,932.959,552.963,742.963,74-
28. Aug. 20232.940,852.958,632.933,172.956,462.956,46-
25. Aug. 20232.925,082.933,132.914,212.917,812.917,81-
24. Aug. 20232.949,472.960,802.945,362.956,982.956,98-
23. Aug. 20232.910,812.939,342.910,812.938,592.938,59-
22. Aug. 20232.911,032.920,502.903,162.919,832.919,83-
21. Aug. 20232.889,542.909,472.884,462.895,562.895,56-
18. Aug. 20232.878,612.904,982.876,662.889,172.889,17-
17. Aug. 20232.914,102.914,102.884,512.908,762.908,76-
16. Aug. 20232.934,422.945,602.926,042.926,472.926,47-
15. Aug. 20232.963,312.966,642.957,312.959,072.959,07-
14. Aug. 20232.976,572.984,952.939,602.943,832.943,83-
10. Aug. 20232.944,712.977,472.935,752.976,512.976,51-
09. Aug. 20232.956,822.962,962.949,732.956,082.956,08-
08. Aug. 20232.975,342.978,132.957,572.963,972.963,97-
07. Aug. 20232.927,442.963,382.923,442.960,802.960,80-
04. Aug. 20232.941,362.953,662.931,822.945,162.945,16-
03. Aug. 20232.955,422.964,312.944,192.947,402.947,40-
02. Aug. 20233.011,823.012,972.973,702.981,332.981,33-
01. Aug. 20233.029,583.035,073.016,943.033,353.033,35-
31. Juli 20233.022,683.035,393.004,693.019,803.019,80-
28. Juli 20232.970,763.008,062.947,152.996,902.996,90-
27. Juli 20232.976,953.011,442.975,893.008,453.008,45-
26. Juli 20232.984,852.987,312.968,162.985,072.985,07-
25. Juli 20232.987,062.987,062.967,992.979,922.979,92-
24. Juli 20232.979,392.988,032.977,262.985,852.985,85-
21. Juli 20232.945,472.968,132.937,052.957,252.957,25-
20. Juli 20232.985,482.990,762.956,952.957,852.957,85-
19. Juli 20232.994,452.997,962.980,622.997,962.997,96-
18. Juli 20232.968,042.983,762.956,912.969,462.969,46-
14. Juli 20232.972,212.973,882.941,172.957,222.957,22-
13. Juli 20232.928,572.956,942.912,952.952,412.952,41-
12. Juli 20232.938,792.939,672.908,512.913,212.913,21-
11. Juli 20232.947,772.949,542.925,332.932,922.932,92-
10. Juli 20232.929,792.943,142.917,682.923,982.923,98-
07. Juli 20232.942,052.961,962.931,962.935,382.935,38-
06. Juli 20232.988,532.988,532.954,892.963,082.963,08-
05. Juli 20233.002,233.021,592.993,263.009,223.009,22-
04. Juli 20233.021,863.024,353.012,713.017,143.017,14-
03. Juli 20233.030,203.042,883.030,203.041,263.041,26-
30. Juni 20232.994,793.000,022.979,172.996,232.996,23-
29. Juni 20233.014,093.026,533.000,103.005,483.005,48-
28. Juni 20232.969,553.006,982.964,083.006,983.006,98-
27. Juni 20232.949,142.953,962.926,602.945,352.945,35-
26. Juni 20232.953,572.974,592.937,632.961,662.961,66-
23. Juni 20233.031,323.031,322.956,722.969,432.969,43-
22. Juni 20233.023,213.040,763.009,583.012,993.012,99-
21. Juni 20233.006,893.034,873.003,793.031,333.031,33-
20. Juni 20233.001,223.013,662.988,833.013,663.013,66-
19. Juni 20233.038,563.038,563.005,273.018,663.018,66-
16. Juni 20233.017,163.042,383.001,913.038,593.038,59-
15. Juni 20233.026,743.042,593.022,483.022,753.022,75-
14. Juni 20233.018,553.033,933.003,533.023,653.023,65-
13. Juni 20232.981,953.009,462.979,462.998,762.998,76-
12. Juni 20232.952,772.970,612.950,992.967,212.967,21-
09. Juni 20232.920,512.946,222.919,992.941,952.941,95-
08. Juni 20232.927,962.930,172.880,842.896,442.896,44-
07. Juni 20232.991,282.995,682.934,952.934,952.934,95-
06. Juni 20232.950,162.982,192.945,352.980,442.980,44-
05. Juni 20232.943,852.967,362.934,362.967,362.967,36-
02. Juni 20232.883,472.917,672.883,472.916,872.916,87-
01. Juni 20232.835,502.872,852.835,502.871,282.871,28-
31. Mai 20232.848,772.864,902.838,372.844,412.844,41-
30. Mai 20232.866,562.874,512.851,042.870,722.870,72-
29. Mai 20232.895,732.897,872.868,602.870,842.870,84-
26. Mai 20232.863,302.880,682.861,822.862,482.862,48-
25. Mai 20232.854,582.872,242.850,312.857,582.857,58-
24. Mai 20232.872,092.878,352.849,152.859,292.859,29-
23. Mai 20232.919,002.929,932.882,832.895,142.895,14-
22. Mai 20232.887,682.911,922.885,622.911,922.911,92-
19. Mai 20232.903,562.905,042.885,642.897,002.897,00-
18. Mai 20232.872,232.890,682.869,542.881,432.881,43-
17. Mai 20232.840,482.849,482.838,012.845,112.845,11-
16. Mai 20232.820,982.834,902.819,792.834,552.834,55-
15. Mai 20232.791,232.803,152.786,682.803,152.803,15-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...