Deutsche Märkte schließen in 6 Stunden 32 Minuten

Nikkei 500 Chemicals (^NG07.OS)

Osaka - Osaka Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
2.130,62+3,48 (+0,16%)
Börsenschluss: 03:15PM JST
Zeitraum:
28. Mai 2023 - 28. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Mai 20242.131,342.141,542.128,682.130,622.130,62-
27. Mai 20242.121,152.127,142.113,442.127,142.127,14-
24. Mai 20242.098,232.120,562.098,232.113,682.113,68-
23. Mai 20242.108,502.121,422.097,332.120,432.120,43-
22. Mai 20242.117,742.118,482.103,972.103,972.103,97-
21. Mai 20242.157,852.160,492.130,812.130,902.130,90-
20. Mai 20242.139,372.177,472.139,182.153,872.153,87-
17. Mai 20242.129,082.138,522.121,632.131,762.131,76-
16. Mai 20242.135,472.141,412.126,172.140,382.140,38-
15. Mai 20242.131,782.140,312.114,552.118,722.118,72-
14. Mai 20242.136,352.139,042.113,132.128,632.128,63-
13. Mai 20242.136,952.140,412.127,482.135,162.135,16-
10. Mai 20242.133,962.141,332.121,922.128,312.128,31-
09. Mai 20242.093,802.141,932.093,802.132,162.132,16-
08. Mai 20242.104,772.107,162.082,222.083,072.083,07-
07. Mai 20242.105,122.109,822.091,042.102,082.102,08-
02. Mai 20242.092,472.097,642.083,822.093,672.093,67-
01. Mai 20242.101,892.119,242.101,892.108,782.108,78-
30. Apr. 20242.103,072.119,062.092,302.115,522.115,52-
26. Apr. 20242.088,372.096,002.055,262.088,212.088,21-
25. Apr. 20242.122,762.124,902.099,672.101,812.101,81-
24. Apr. 20242.105,872.131,352.105,872.131,352.131,35-
23. Apr. 20242.104,382.104,382.086,202.094,492.094,49-
22. Apr. 20242.077,372.093,972.072,752.092,162.092,16-
19. Apr. 20242.107,082.108,802.046,442.069,532.069,53-
18. Apr. 20242.098,272.124,422.093,372.118,682.118,68-
17. Apr. 20242.120,662.132,132.105,022.107,982.107,98-
16. Apr. 20242.123,432.124,262.105,752.111,992.111,99-
15. Apr. 20242.136,752.147,212.123,302.147,212.147,21-
12. Apr. 20242.159,432.167,052.150,842.154,722.154,72-
11. Apr. 20242.121,192.142,852.114,552.140,452.140,45-
10. Apr. 20242.140,532.155,502.138,682.142,532.142,53-
09. Apr. 20242.128,502.140,832.125,882.140,832.140,83-
08. Apr. 20242.121,842.124,692.106,142.114,872.114,87-
05. Apr. 20242.113,992.114,032.090,772.106,612.106,61-
04. Apr. 20242.128,152.150,542.128,152.132,912.132,91-
03. Apr. 20242.109,452.129,912.103,502.110,452.110,45-
02. Apr. 20242.127,382.145,092.123,612.131,062.131,06-
01. Apr. 20242.174,382.174,382.120,772.128,242.128,24-
29. März 20242.164,962.169,342.156,242.160,872.160,87-
28. März 20242.178,672.188,122.159,332.162,112.162,11-
27. März 20242.191,562.217,162.191,562.202,382.202,38-
26. März 20242.172,932.194,572.172,112.188,282.188,28-
25. März 20242.215,602.215,602.178,942.178,942.178,94-
22. März 20242.220,172.222,822.209,572.217,732.217,73-
21. März 20242.208,642.223,452.207,622.217,792.217,79-
19. März 20242.169,692.187,612.158,222.187,612.187,61-
18. März 20242.145,032.174,522.142,852.173,382.173,38-
15. März 20242.127,962.139,332.125,052.136,602.136,60-
14. März 20242.119,522.137,962.109,812.136,742.136,74-
13. März 20242.142,042.147,542.120,562.132,122.132,12-
12. März 20242.098,562.135,542.088,452.133,712.133,71-
11. März 20242.132,462.133,392.097,302.115,172.115,17-
08. März 20242.155,642.170,752.148,022.153,182.153,18-
07. März 20242.178,122.182,842.141,792.144,122.144,12-
06. März 20242.140,452.165,712.140,452.160,272.160,27-
05. März 20242.150,742.160,182.145,982.154,032.154,03-
04. März 20242.174,792.178,972.155,362.159,362.159,36-
01. März 20242.131,342.158,172.129,022.153,182.153,18-
29. Feb. 20242.132,462.132,462.116,742.123,292.123,29-
28. Feb. 20242.140,452.144,242.132,192.139,202.139,20-
27. Feb. 20242.143,092.153,322.137,192.141,262.141,26-
26. Feb. 20242.153,522.158,252.142,062.145,982.145,98-
22. Feb. 20242.117,242.134,082.114,482.128,692.128,69-
21. Feb. 20242.099,702.109,232.094,002.107,132.107,13-
20. Feb. 20242.102,562.110,442.093,872.106,552.106,55-
19. Feb. 20242.113,252.119,302.103,542.111,912.111,91-
16. Feb. 20242.093,772.117,812.091,682.104,832.104,83-
15. Feb. 20242.104,002.112,582.073,082.076,982.076,98-
14. Feb. 20242.102,242.103,812.077,302.086,032.086,03-
13. Feb. 20242.092,922.117,462.092,202.113,662.113,66-
09. Feb. 20242.074,982.093,992.074,982.081,462.081,46-
08. Feb. 20242.087,142.094,702.071,262.085,932.085,93-
07. Feb. 20242.082,012.087,252.069,652.087,252.087,25-
06. Feb. 20242.099,712.101,952.090,682.092,582.092,58-
05. Feb. 20242.105,302.106,572.091,352.101,192.101,19-
02. Feb. 20242.093,242.108,632.082,502.093,452.093,45-
01. Feb. 20242.070,142.078,532.069,712.075,572.075,57-
31. Jan. 20242.068,502.083,922.060,372.083,922.083,92-
30. Jan. 20242.069,852.083,672.064,122.076,292.076,29-
29. Jan. 20242.042,912.069,052.038,662.061,072.061,07-
26. Jan. 20242.048,872.052,432.035,852.042,012.042,01-
25. Jan. 20242.043,842.060,742.035,092.059,752.059,75-
24. Jan. 20242.055,422.061,782.041,352.047,652.047,65-
23. Jan. 20242.059,272.070,502.048,922.055,962.055,96-
22. Jan. 20242.043,532.055,932.039,822.055,932.055,93-
19. Jan. 20242.038,552.046,872.030,232.034,772.034,77-
18. Jan. 20242.040,842.040,842.022,332.024,422.024,42-
17. Jan. 20242.086,042.094,712.048,852.048,852.048,85-
16. Jan. 20242.096,222.102,062.082,662.082,972.082,97-
15. Jan. 20242.072,052.098,002.072,052.096,192.096,19-
12. Jan. 20242.070,022.075,582.056,892.073,152.073,15-
11. Jan. 20242.051,702.058,182.041,002.052,212.052,21-
10. Jan. 20242.014,752.043,692.009,362.036,332.036,33-
09. Jan. 20242.026,322.038,552.010,672.020,162.020,16-
05. Jan. 20242.028,842.028,842.017,072.018,512.018,51-
04. Jan. 20242.018,452.039,411.994,792.037,972.037,97-
29. Dez. 20232.031,752.041,192.029,542.040,142.040,14-
28. Dez. 20232.022,182.038,812.020,722.037,542.037,54-
27. Dez. 20232.026,092.038,112.019,892.035,042.035,04-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...