Deutsche Märkte geschlossen

Nikkei 500 Construction (^NG03.OS)

Osaka - Osaka Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
1.926,32+1,58 (+0,08%)
Börsenschluss: 03:15PM JST
Zeitraum:
20. Juli 2023 - 20. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Juli 20241.930,351.933,531.908,081.926,321.926,32-
18. Juli 20241.917,401.935,681.911,931.924,741.924,74-
17. Juli 20241.904,181.921,771.904,181.920,301.920,30-
16. Juli 20241.884,951.899,191.882,841.886,811.886,81-
12. Juli 20241.862,741.894,231.860,891.879,571.879,57-
11. Juli 20241.850,201.866,481.850,201.862,751.862,75-
10. Juli 20241.831,961.835,881.822,081.833,521.833,52-
09. Juli 20241.830,091.836,831.819,311.832,361.832,36-
08. Juli 20241.833,061.834,431.820,761.826,841.826,84-
05. Juli 20241.853,951.858,551.837,471.837,471.837,47-
04. Juli 20241.849,311.853,861.845,741.850,561.850,56-
03. Juli 20241.828,131.837,521.816,661.837,131.837,13-
02. Juli 20241.822,351.833,911.813,541.828,581.828,58-
01. Juli 20241.836,671.842,751.824,371.826,721.826,72-
28. Juni 20241.834,131.835,811.822,111.825,401.825,40-
27. Juni 20241.815,571.827,471.815,331.827,471.827,47-
26. Juni 20241.822,921.833,531.819,141.825,881.825,88-
25. Juni 20241.803,721.822,951.803,721.822,671.822,67-
24. Juni 20241.801,251.801,761.786,461.797,741.797,74-
21. Juni 20241.798,821.803,711.788,321.788,321.788,32-
20. Juni 20241.786,571.787,531.770,811.786,741.786,74-
19. Juni 20241.798,381.800,751.786,591.795,261.795,26-
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-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...