Deutsche Märkte öffnen in 8 Stunden 43 Minuten

Nikkei 500 Construction (^NG03.OS)

Osaka - Osaka Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
1.791,33-7,91 (-0,44%)
Börsenschluss: 03:15PM JST
Zeitraum:
19. Juni 2023 - 19. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Juni 20241.806,161.806,161.786,351.791,331.791,33-
17. Juni 20241.820,201.820,201.792,711.799,241.799,24-
14. Juni 20241.810,491.836,461.806,631.834,571.834,57-
13. Juni 20241.838,821.838,821.803,201.803,391.803,39-
12. Juni 20241.844,571.847,121.831,411.831,411.831,41-
11. Juni 20241.850,421.864,201.845,971.845,971.845,97-
10. Juni 20241.840,231.846,661.835,211.846,601.846,60-
07. Juni 20241.846,221.847,871.835,871.840,361.840,36-
06. Juni 20241.856,061.856,061.838,461.846,421.846,42-
05. Juni 20241.870,111.870,111.846,871.847,341.847,34-
04. Juni 20241.862,641.877,481.858,431.876,661.876,66-
03. Juni 20241.891,691.897,671.877,921.879,841.879,84-
31. Mai 20241.864,691.874,611.855,491.872,541.872,54-
30. Mai 20241.840,961.854,851.827,131.851,051.851,05-
29. Mai 20241.883,041.888,961.854,601.854,771.854,77-
28. Mai 20241.864,391.888,431.864,391.882,961.882,96-
27. Mai 20241.850,211.859,941.847,491.859,941.859,94-
24. Mai 20241.839,581.853,431.839,201.846,751.846,75-
23. Mai 20241.848,041.857,341.823,791.855,841.855,84-
22. Mai 20241.881,281.884,571.864,581.864,581.864,58-
21. Mai 20241.891,921.902,661.884,151.884,771.884,77-
20. Mai 20241.864,901.895,721.864,181.887,631.887,63-
17. Mai 20241.855,681.868,771.851,901.865,331.865,33-
16. Mai 20241.875,291.878,101.860,821.874,461.874,46-
15. Mai 20241.885,501.885,501.864,541.871,921.871,92-
14. Mai 20241.908,631.921,301.873,731.885,151.885,15-
13. Mai 20241.949,511.949,511.909,061.915,531.915,53-
10. Mai 20241.953,171.974,611.949,061.954,041.954,04-
09. Mai 20241.934,981.952,221.925,311.940,411.940,41-
08. Mai 20241.943,481.943,481.916,331.922,781.922,78-
07. Mai 20241.938,491.947,281.932,971.946,381.946,38-
02. Mai 20241.925,401.937,551.912,261.937,141.937,14-
01. Mai 20241.912,121.927,571.900,641.922,771.922,77-
30. Apr. 20241.922,121.927,721.895,991.912,271.912,27-
26. Apr. 20241.898,291.915,201.891,391.911,461.911,46-
25. Apr. 20241.924,781.924,781.898,061.898,291.898,29-
24. Apr. 20241.904,651.929,771.901,811.926,211.926,21-
23. Apr. 20241.890,271.906,441.888,251.898,771.898,77-
22. Apr. 20241.865,111.888,961.865,111.881,691.881,69-
19. Apr. 20241.855,781.863,901.823,741.847,121.847,12-
18. Apr. 20241.852,911.868,301.844,181.860,531.860,53-
17. Apr. 20241.873,121.874,861.841,901.855,971.855,97-
16. Apr. 20241.902,071.910,611.874,071.880,301.880,30-
15. Apr. 20241.896,641.922,501.888,111.918,131.918,13-
12. Apr. 20241.909,771.917,771.901,731.905,781.905,78-
11. Apr. 20241.872,701.903,281.867,681.900,001.900,00-
10. Apr. 20241.877,451.904,361.877,451.896,511.896,51-
09. Apr. 20241.879,531.884,151.866,441.875,681.875,68-
08. Apr. 20241.862,131.885,421.862,131.874,871.874,87-
05. Apr. 20241.835,491.857,171.835,391.853,741.853,74-
04. Apr. 20241.852,301.869,241.847,851.858,191.858,19-
03. Apr. 20241.825,331.846,921.825,331.835,471.835,47-
02. Apr. 20241.838,471.856,721.828,631.840,821.840,82-
01. Apr. 20241.889,331.889,421.850,321.853,181.853,18-
29. März 20241.857,441.885,731.856,411.880,471.880,47-
28. März 20241.858,641.866,461.843,551.848,121.848,12-
27. März 20241.885,541.899,041.884,731.891,161.891,16-
26. März 20241.872,751.879,921.865,071.873,671.873,67-
25. März 20241.898,301.902,441.880,291.880,291.880,29-
22. März 20241.897,561.900,251.881,481.894,951.894,95-
21. März 20241.866,271.883,671.866,061.883,671.883,67-
19. März 20241.828,731.851,651.825,851.851,651.851,65-
18. März 20241.817,191.834,871.815,841.830,481.830,48-
15. März 20241.798,491.817,591.796,801.810,551.810,55-
14. März 20241.790,881.804,021.785,011.803,581.803,58-
13. März 20241.805,341.811,081.774,991.785,801.785,80-
12. März 20241.780,701.795,281.763,201.794,371.794,37-
11. März 20241.820,181.825,111.777,881.795,761.795,76-
08. März 20241.800,651.844,601.796,181.838,901.838,90-
07. März 20241.796,401.805,581.792,591.799,371.799,37-
06. März 20241.773,871.793,241.773,871.787,991.787,99-
05. März 20241.749,011.781,671.749,011.777,721.777,72-
04. März 20241.758,721.764,291.745,101.751,971.751,97-
01. März 20241.746,821.759,711.746,821.758,141.758,14-
29. Feb. 20241.745,021.755,421.734,311.747,191.747,19-
28. Feb. 20241.742,021.747,211.733,581.743,141.743,14-
27. Feb. 20241.749,151.759,041.737,221.739,541.739,54-
26. Feb. 20241.764,111.766,251.753,831.754,371.754,37-
22. Feb. 20241.738,481.748,941.734,151.747,861.747,86-
21. Feb. 20241.731,631.737,431.724,591.731,421.731,42-
20. Feb. 20241.737,951.740,961.719,971.723,491.723,49-
19. Feb. 20241.720,601.739,021.719,591.739,021.739,02-
16. Feb. 20241.705,781.723,091.698,141.714,661.714,66-
15. Feb. 20241.706,651.706,651.679,521.690,111.690,11-
14. Feb. 20241.717,141.717,611.690,981.700,681.700,68-
13. Feb. 20241.728,381.730,611.697,451.721,061.721,06-
09. Feb. 20241.739,031.753,371.732,501.732,501.732,50-
08. Feb. 20241.770,661.774,801.750,741.755,291.755,29-
07. Feb. 20241.766,621.789,561.763,261.785,171.785,17-
06. Feb. 20241.763,911.774,581.760,871.761,181.761,18-
05. Feb. 20241.765,831.770,441.757,041.767,811.767,81-
02. Feb. 20241.768,981.773,671.757,421.762,161.762,16-
01. Feb. 20241.755,901.772,751.752,051.761,481.761,48-
31. Jan. 20241.730,871.763,441.725,001.763,441.763,44-
30. Jan. 20241.737,401.744,151.732,051.733,151.733,15-
29. Jan. 20241.723,631.737,441.722,061.734,441.734,44-
26. Jan. 20241.715,981.720,461.709,721.713,741.713,74-
25. Jan. 20241.722,801.729,491.714,881.726,781.726,78-
24. Jan. 20241.736,961.736,961.712,731.719,091.719,09-
23. Jan. 20241.763,201.768,881.749,751.753,531.753,53-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...