Deutsche Märkte öffnen in 3 Stunden 59 Minuten

Nikkei 500 Construction (^NG03.OS)

Osaka - Osaka Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
1.241,21+2,54 (+0,21%)
Ab 12:40PM JST. Markt geöffnet.
Zeitraum:
09. Dez. 2021 - 09. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Dez. 20221.235,331.246,961.234,981.241,211.241,21-
08. Dez. 20221.241,251.241,621.232,471.238,671.238,67-
07. Dez. 20221.232,211.246,641.232,211.239,801.239,80-
06. Dez. 20221.222,101.234,171.220,601.233,271.233,27-
05. Dez. 20221.236,211.238,021.219,691.226,941.226,94-
02. Dez. 20221.251,611.251,611.230,751.240,671.240,67-
01. Dez. 20221.274,831.275,921.259,631.261,431.261,43-
30. Nov. 20221.282,671.286,951.273,361.279,441.279,44-
29. Nov. 20221.291,721.292,821.286,321.290,621.290,62-
28. Nov. 20221.308,561.308,561.288,321.295,061.295,06-
25. Nov. 20221.305,191.308,101.302,731.306,281.306,28-
24. Nov. 20221.297,161.304,941.294,521.304,741.304,74-
22. Nov. 20221.280,951.290,971.280,951.288,701.288,70-
21. Nov. 20221.275,321.277,621.269,531.272,961.272,96-
18. Nov. 20221.257,451.269,081.257,451.267,581.267,58-
17. Nov. 20221.238,501.256,401.238,501.253,021.253,02-
16. Nov. 20221.226,031.234,601.223,531.232,411.232,41-
15. Nov. 20221.232,011.235,391.224,931.226,101.226,10-
14. Nov. 20221.248,041.248,041.232,661.232,831.232,83-
11. Nov. 20221.271,441.271,441.254,481.255,521.255,52-
10. Nov. 20221.248,071.257,451.245,701.253,691.253,69-
09. Nov. 20221.251,031.259,351.248,771.255,191.255,19-
08. Nov. 20221.250,611.259,421.250,611.252,161.252,16-
07. Nov. 20221.240,001.247,181.237,591.244,751.244,75-
04. Nov. 20221.239,381.245,161.233,191.236,491.236,49-
02. Nov. 20221.232,621.241,421.231,761.234,951.234,95-
01. Nov. 20221.241,281.242,011.229,271.231,791.231,79-
31. Okt. 20221.238,181.243,021.234,631.242,261.242,26-
28. Okt. 20221.218,141.232,261.216,551.221,281.221,28-
27. Okt. 20221.219,601.222,911.214,321.217,991.217,99-
26. Okt. 20221.215,011.221,461.213,001.218,381.218,38-
25. Okt. 20221.203,621.210,771.203,061.206,761.206,76-
24. Okt. 20221.207,581.207,791.192,931.196,071.196,07-
21. Okt. 20221.216,781.217,221.209,201.209,701.209,70-
20. Okt. 20221.223,071.225,171.219,561.222,151.222,15-
19. Okt. 20221.224,521.227,911.221,331.227,011.227,01-
18. Okt. 20221.229,481.229,741.218,381.222,141.222,14-
17. Okt. 20221.215,641.218,391.210,851.212,981.212,98-
14. Okt. 20221.218,191.228,081.214,281.221,601.221,60-
13. Okt. 20221.205,701.208,451.202,171.204,011.204,01-
12. Okt. 20221.213,921.218,551.210,621.214,881.214,88-
11. Okt. 20221.223,851.231,871.214,451.216,561.216,56-
07. Okt. 20221.226,501.229,931.221,461.228,701.228,70-
06. Okt. 20221.236,491.247,831.236,491.238,481.238,48-
05. Okt. 20221.237,951.241,111.232,411.232,481.232,48-
04. Okt. 20221.208,761.235,411.208,761.233,411.233,41-
03. Okt. 20221.183,821.189,641.169,671.188,841.188,84-
30. Sept. 20221.196,801.196,801.177,741.183,791.183,79-
29. Sept. 20221.181,271.198,131.180,501.195,121.195,12-
28. Sept. 20221.193,371.194,771.177,681.190,191.190,19-
27. Sept. 20221.207,981.211,581.201,981.202,461.202,46-
26. Sept. 20221.220,841.223,891.208,971.208,971.208,97-
22. Sept. 20221.231,611.240,901.229,511.238,851.238,85-
21. Sept. 20221.248,841.250,381.238,891.239,241.239,24-
20. Sept. 20221.266,591.271,161.258,931.260,721.260,72-
16. Sept. 20221.253,871.262,561.253,151.261,311.261,31-
15. Sept. 20221.252,421.255,261.250,031.254,661.254,66-
14. Sept. 20221.249,531.255,191.244,661.248,121.248,12-
13. Sept. 20221.265,411.269,931.262,671.264,891.264,89-
12. Sept. 20221.255,121.259,001.252,891.259,001.259,00-
09. Sept. 20221.245,991.255,921.241,321.253,181.253,18-
08. Sept. 20221.229,851.245,071.228,741.242,351.242,35-
07. Sept. 20221.216,021.220,501.213,261.218,421.218,42-
06. Sept. 20221.220,571.229,771.219,081.223,371.223,37-
05. Sept. 20221.214,811.226,761.214,811.222,131.222,13-
02. Sept. 20221.213,971.214,571.209,671.213,151.213,15-
01. Sept. 20221.209,351.216,301.207,951.213,671.213,67-
31. Aug. 20221.211,451.215,671.207,281.213,931.213,93-
30. Aug. 20221.219,361.226,531.219,361.224,731.224,73-
29. Aug. 20221.198,591.212,241.198,591.209,771.209,77-
26. Aug. 20221.216,771.224,241.214,631.219,401.219,40-
25. Aug. 20221.212,541.217,841.209,531.215,861.215,86-
24. Aug. 20221.205,391.212,221.203,011.209,181.209,18-
23. Aug. 20221.206,351.207,541.201,371.201,441.201,44-
22. Aug. 20221.201,411.220,021.201,411.217,221.217,22-
19. Aug. 20221.209,111.213,481.206,351.210,681.210,68-
18. Aug. 20221.207,111.210,241.202,101.206,661.206,66-
17. Aug. 20221.203,541.209,731.201,891.208,961.208,96-
16. Aug. 20221.193,141.195,051.190,461.192,761.192,76-
15. Aug. 20221.195,031.199,041.193,161.198,401.198,40-
12. Aug. 20221.185,281.203,251.185,281.195,731.195,73-
10. Aug. 20221.164,731.174,641.158,151.174,641.174,64-
09. Aug. 20221.169,661.170,871.161,681.162,161.162,16-
08. Aug. 20221.157,381.163,881.152,101.163,011.163,01-
05. Aug. 20221.159,451.164,621.156,221.160,461.160,46-
04. Aug. 20221.154,541.162,141.152,161.156,861.156,86-
03. Aug. 20221.144,321.154,291.141,281.145,961.145,96-
02. Aug. 20221.166,441.166,441.149,681.155,621.155,62-
01. Aug. 20221.181,641.182,711.174,891.177,821.177,82-
29. Juli 20221.182,461.185,411.175,471.178,351.178,35-
28. Juli 20221.176,481.182,041.170,211.181,481.181,48-
27. Juli 20221.182,471.182,471.175,971.177,421.177,42-
26. Juli 20221.181,551.183,841.176,671.181,901.181,90-
25. Juli 20221.180,331.185,231.177,051.177,621.177,62-
22. Juli 20221.167,061.177,551.164,811.175,831.175,83-
21. Juli 20221.158,231.166,431.155,831.166,031.166,03-
20. Juli 20221.157,561.166,001.156,381.165,441.165,44-
19. Juli 20221.143,791.147,721.140,761.142,771.142,77-
15. Juli 20221.144,061.144,061.131,851.136,581.136,58-
14. Juli 20221.139,811.150,091.139,491.146,931.146,93-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...