Deutsche Märkte schließen in 2 Stunden 8 Minuten

Nikkei 500 Petroleum (^NG09.OS)

Osaka - Osaka Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
1.607,51-6,57 (-0,41%)
Börsenschluss: 03:15PM JST
Zeitraum:
03. Mai 2023 - 03. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Mai 20241.592,891.616,301.586,461.607,511.607,51-
01. Mai 20241.624,721.624,721.590,271.614,081.614,08-
30. Apr. 20241.627,301.651,561.615,801.646,361.646,36-
26. Apr. 20241.592,761.614,711.585,831.612,681.612,68-
25. Apr. 20241.618,701.621,101.576,961.578,771.578,77-
24. Apr. 20241.610,141.618,111.602,401.613,401.613,40-
23. Apr. 20241.607,921.616,751.597,331.598,331.598,33-
22. Apr. 20241.602,901.622,091.575,461.587,511.587,51-
19. Apr. 20241.588,231.622,771.567,001.589,811.589,81-
18. Apr. 20241.563,421.601,811.553,551.588,411.588,41-
17. Apr. 20241.621,231.622,501.560,301.580,621.580,62-
16. Apr. 20241.673,701.677,861.616,301.622,001.622,00-
15. Apr. 20241.682,341.699,281.662,251.696,561.696,56-
12. Apr. 20241.696,601.700,411.680,081.683,211.683,21-
11. Apr. 20241.646,081.703,171.645,041.694,981.694,98-
10. Apr. 20241.657,451.666,461.649,981.653,331.653,33-
09. Apr. 20241.649,211.658,491.643,731.656,041.656,04-
08. Apr. 20241.638,661.653,151.623,001.653,151.653,15-
05. Apr. 20241.592,621.631,051.592,621.622,321.622,32-
04. Apr. 20241.622,501.634,041.613,631.617,611.617,61-
03. Apr. 20241.620,821.647,621.596,791.604,211.604,21-
02. Apr. 20241.585,331.598,371.575,371.592,261.592,26-
01. Apr. 20241.619,281.619,281.541,291.564,601.564,60-
29. März 20241.613,761.629,241.596,791.621,911.621,91-
28. März 20241.578,321.620,281.578,321.607,021.607,02-
27. März 20241.608,371.631,011.605,571.610,101.610,10-
26. März 20241.634,501.636,621.591,761.609,731.609,73-
25. März 20241.626,621.643,011.614,981.629,201.629,20-
22. März 20241.630,101.638,121.609,551.623,131.623,13-
21. März 20241.628,161.631,011.606,561.628,021.628,02-
19. März 20241.582,531.622,181.582,531.612,091.612,09-
18. März 20241.597,281.600,321.569,761.574,601.574,60-
15. März 20241.567,001.596,061.563,511.580,081.580,08-
14. März 20241.502,311.538,711.499,641.530,241.530,24-
13. März 20241.500,771.508,511.472,341.482,931.482,93-
12. März 20241.455,411.485,791.447,761.484,381.484,38-
11. März 20241.486,691.503,351.450,931.465,911.465,91-
08. März 20241.494,571.513,221.489,681.505,701.505,70-
07. März 20241.513,901.530,011.500,591.501,861.501,86-
06. März 20241.475,871.501,221.475,871.495,741.495,74-
05. März 20241.475,151.493,751.475,151.483,751.483,75-
04. März 20241.497,421.502,631.476,641.477,821.477,82-
01. März 20241.469,351.491,721.469,351.491,721.491,72-
29. Feb. 20241.471,801.474,471.449,251.452,691.452,69-
28. Feb. 20241.440,061.460,931.436,891.449,481.449,48-
27. Feb. 20241.435,631.446,581.430,651.430,651.430,65-
26. Feb. 20241.438,711.448,571.423,811.429,831.429,83-
22. Feb. 20241.424,991.438,801.420,961.435,311.435,31-
21. Feb. 20241.427,931.437,621.397,601.404,031.404,03-
20. Feb. 20241.431,961.435,761.408,741.428,161.428,16-
19. Feb. 20241.439,291.449,031.427,701.432,371.432,37-
16. Feb. 20241.383,791.433,181.383,071.424,041.424,04-
15. Feb. 20241.342,191.367,901.342,191.361,611.361,61-
14. Feb. 20241.329,381.373,431.321,771.326,841.326,84-
13. Feb. 20241.311,771.320,511.298,911.312,991.312,99-
09. Feb. 20241.291,401.314,401.282,251.304,121.304,12-
08. Feb. 20241.274,471.280,491.264,371.274,381.274,38-
07. Feb. 20241.273,431.284,161.270,171.279,951.279,95-
06. Feb. 20241.287,731.289,041.270,121.270,621.270,62-
05. Feb. 20241.297,011.298,371.287,051.296,701.296,70-
02. Feb. 20241.286,831.299,591.284,881.293,931.293,93-
01. Feb. 20241.296,881.303,531.294,881.297,511.297,51-
31. Jan. 20241.299,641.301,311.291,761.295,881.295,88-
30. Jan. 20241.308,871.315,841.303,581.303,581.303,58-
29. Jan. 20241.302,171.333,861.301,311.328,381.328,38-
26. Jan. 20241.296,601.299,231.279,001.280,811.280,81-
25. Jan. 20241.310,641.310,641.290,091.290,721.290,72-
24. Jan. 20241.307,111.310,281.296,061.306,111.306,11-
23. Jan. 20241.316,301.319,471.301,131.306,431.306,43-
22. Jan. 20241.307,831.312,951.303,621.306,561.306,56-
19. Jan. 20241.303,301.308,421.296,021.303,981.303,98-
18. Jan. 20241.307,381.310,861.287,231.295,381.295,38-
17. Jan. 20241.337,031.341,831.301,041.301,041.301,04-
16. Jan. 20241.318,291.326,171.306,111.317,431.317,43-
15. Jan. 20241.291,491.321,411.291,491.310,771.310,77-
12. Jan. 20241.287,101.291,491.265,321.289,321.289,32-
11. Jan. 20241.279,671.299,861.277,091.277,091.277,09-
10. Jan. 20241.259,301.272,701.256,041.266,361.266,36-
09. Jan. 20241.259,801.272,881.253,281.262,881.262,88-
05. Jan. 20241.273,971.277,861.265,731.269,671.269,67-
04. Jan. 20241.203,401.255,361.203,401.254,641.254,64-
29. Dez. 20231.218,471.221,641.197,011.205,071.205,07-
28. Dez. 20231.216,341.227,751.212,811.222,861.222,86-
27. Dez. 20231.212,401.230,151.212,401.227,161.227,16-
26. Dez. 20231.201,181.206,841.196,151.205,521.205,52-
25. Dez. 2023------
22. Dez. 20231.192,531.201,311.191,851.194,021.194,02-
21. Dez. 20231.194,521.194,841.180,311.186,511.186,51-
20. Dez. 20231.202,721.215,891.202,721.204,391.204,39-
19. Dez. 20231.203,671.206,701.191,761.201,271.201,27-
18. Dez. 20231.201,001.201,001.179,631.194,481.194,48-
15. Dez. 20231.204,261.225,031.202,441.209,641.209,64-
14. Dez. 20231.245,951.245,951.205,661.206,381.206,38-
13. Dez. 20231.245,221.246,671.235,671.236,891.236,89-
12. Dez. 20231.256,991.260,031.247,131.248,211.248,21-
11. Dez. 20231.239,661.262,291.239,661.261,161.261,16-
08. Dez. 20231.220,871.236,171.219,381.223,451.223,45-
07. Dez. 20231.231,691.242,511.231,691.241,101.241,10-
06. Dez. 20231.227,841.254,821.227,841.253,691.253,69-
05. Dez. 20231.235,631.240,431.222,911.232,321.232,32-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...