Deutsche Märkte öffnen in 2 Stunden 24 Minuten

Nikkei 500 Foods (^NG04.OS)

Osaka - Osaka Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
1.837,71+4,02 (+0,22%)
Ab 01:16PM JST. Markt geöffnet.
Zeitraum:
23. Mai 2023 - 23. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Mai 20241.827,541.840,411.819,301.837,711.837,71-
22. Mai 20241.852,561.855,881.833,691.833,691.833,69-
21. Mai 20241.864,321.868,921.852,011.852,011.852,01-
20. Mai 20241.856,971.877,981.854,311.867,441.867,44-
17. Mai 20241.846,891.869,401.845,611.858,611.858,61-
16. Mai 20241.850,141.851,691.833,181.850,571.850,57-
15. Mai 20241.861,641.872,741.850,501.853,981.853,98-
14. Mai 20241.860,451.878,031.849,661.862,171.862,17-
13. Mai 20241.861,951.862,951.838,141.848,141.848,14-
10. Mai 20241.835,261.877,641.831,181.874,881.874,88-
09. Mai 20241.848,011.855,421.834,721.835,911.835,91-
08. Mai 20241.862,411.862,501.842,661.846,621.846,62-
07. Mai 20241.861,281.866,641.853,221.864,791.864,79-
02. Mai 20241.861,861.869,651.859,571.867,461.867,46-
01. Mai 20241.854,161.868,831.851,751.862,721.862,72-
30. Apr. 20241.859,051.863,481.848,671.857,921.857,92-
26. Apr. 20241.817,681.842,621.810,811.841,601.841,60-
25. Apr. 20241.841,241.841,401.825,101.825,751.825,75-
24. Apr. 20241.837,081.840,701.831,121.840,411.840,41-
23. Apr. 20241.836,521.841,631.831,211.839,931.839,93-
22. Apr. 20241.802,111.836,211.802,111.834,221.834,22-
19. Apr. 20241.796,901.800,181.772,951.786,531.786,53-
18. Apr. 20241.806,081.813,761.800,861.806,091.806,09-
17. Apr. 20241.817,601.818,711.796,861.805,981.805,98-
16. Apr. 20241.831,901.833,181.814,921.821,741.821,74-
15. Apr. 20241.838,951.848,071.831,481.847,951.847,95-
12. Apr. 20241.845,491.858,261.840,371.854,671.854,67-
11. Apr. 20241.823,901.840,441.820,481.837,751.837,75-
10. Apr. 20241.849,841.850,941.840,921.841,551.841,55-
09. Apr. 20241.852,191.853,931.840,271.850,351.850,35-
08. Apr. 20241.834,661.850,671.830,551.844,871.844,87-
05. Apr. 20241.817,941.831,721.807,661.826,381.826,38-
04. Apr. 20241.824,471.833,191.816,521.822,481.822,48-
03. Apr. 20241.808,031.824,531.799,381.820,011.820,01-
02. Apr. 20241.836,131.855,541.810,891.813,431.813,43-
01. Apr. 20241.856,641.856,641.835,101.837,421.837,42-
29. März 20241.838,551.852,311.838,101.847,831.847,83-
28. März 20241.862,431.867,381.830,381.833,521.833,52-
27. März 20241.874,191.884,761.870,141.879,381.879,38-
26. März 20241.856,931.871,391.848,091.867,971.867,97-
25. März 20241.875,891.879,241.862,681.862,681.862,68-
22. März 20241.856,591.873,911.851,371.872,001.872,00-
21. März 20241.861,171.865,731.851,331.855,421.855,42-
19. März 20241.843,111.855,861.834,541.855,861.855,86-
18. März 20241.828,171.847,121.828,171.845,591.845,59-
15. März 20241.816,201.832,031.815,591.822,921.822,92-
14. März 20241.809,371.824,241.803,051.824,151.824,15-
13. März 20241.809,321.816,131.797,881.809,011.809,01-
12. März 20241.804,551.810,791.787,731.810,431.810,43-
11. März 20241.807,881.810,531.794,091.810,531.810,53-
08. März 20241.802,741.816,311.792,071.813,691.813,69-
07. März 20241.830,791.832,541.815,091.816,851.816,85-
06. März 20241.809,231.824,881.809,231.821,451.821,45-
05. März 20241.805,851.808,851.793,101.803,811.803,81-
04. März 20241.832,191.832,191.803,821.806,781.806,78-
01. März 20241.826,051.838,271.821,181.833,911.833,91-
29. Feb. 20241.833,591.833,971.816,561.826,381.826,38-
28. Feb. 20241.835,781.837,581.828,061.833,341.833,34-
27. Feb. 20241.847,061.847,331.832,391.838,021.838,02-
26. Feb. 20241.860,451.860,451.843,241.843,431.843,43-
22. Feb. 20241.837,551.852,941.837,551.850,521.850,52-
21. Feb. 20241.839,931.840,991.822,111.831,231.831,23-
20. Feb. 20241.838,861.843,041.823,131.829,581.829,58-
19. Feb. 20241.817,371.831,741.817,371.831,391.831,39-
16. Feb. 20241.809,261.821,991.796,481.810,511.810,51-
15. Feb. 20241.798,351.804,151.785,601.799,251.799,25-
14. Feb. 20241.806,541.814,391.794,301.805,111.805,11-
13. Feb. 20241.814,301.825,331.802,421.816,471.816,47-
09. Feb. 20241.806,701.824,241.804,451.814,031.814,03-
08. Feb. 20241.810,851.829,361.805,041.817,421.817,42-
07. Feb. 20241.843,471.843,501.815,511.824,361.824,36-
06. Feb. 20241.842,361.848,651.834,431.841,431.841,43-
05. Feb. 20241.835,381.842,481.833,371.840,841.840,84-
02. Feb. 20241.846,781.847,891.827,101.831,961.831,96-
01. Feb. 20241.825,201.843,981.824,041.840,721.840,72-
31. Jan. 20241.818,481.827,401.810,721.827,401.827,40-
30. Jan. 20241.830,201.838,671.820,851.820,851.820,85-
29. Jan. 20241.813,571.832,371.813,571.827,411.827,41-
26. Jan. 20241.815,901.816,961.801,091.805,331.805,33-
25. Jan. 20241.809,421.818,401.807,201.816,941.816,94-
24. Jan. 20241.833,221.833,241.810,201.811,691.811,69-
23. Jan. 20241.833,531.852,781.833,531.838,601.838,60-
22. Jan. 20241.814,231.829,741.811,681.828,691.828,69-
19. Jan. 20241.832,941.834,821.811,611.816,671.816,67-
18. Jan. 20241.831,751.833,961.824,441.825,871.825,87-
17. Jan. 20241.840,111.853,521.830,971.830,971.830,97-
16. Jan. 20241.848,281.851,841.831,111.831,521.831,52-
15. Jan. 20241.837,301.849,711.837,281.848,011.848,01-
12. Jan. 20241.835,561.841,981.826,111.836,781.836,78-
11. Jan. 20241.825,901.837,801.823,641.827,081.827,08-
10. Jan. 20241.799,641.821,151.799,641.817,231.817,23-
09. Jan. 20241.772,091.787,931.771,111.787,931.787,93-
05. Jan. 20241.776,601.776,601.764,071.767,531.767,53-
04. Jan. 20241.744,001.770,201.742,341.768,971.768,97-
29. Dez. 20231.739,251.746,421.734,531.742,351.742,35-
28. Dez. 20231.734,721.740,191.730,711.736,401.736,40-
27. Dez. 20231.737,501.743,141.735,191.741,601.741,60-
26. Dez. 20231.728,621.730,821.721,411.730,721.730,72-
25. Dez. 2023------
22. Dez. 20231.713,771.729,331.713,771.720,611.720,61-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...