Deutsche Märkte geschlossen

Nikkei 500 Petroleum (^NG09.OS)

Osaka - Osaka Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
937,48-5,98 (-0,63%)
Börsenschluss: 03:15PM JST
Zeitraum:
09. Dez. 2021 - 09. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Dez. 2022------
08. Dez. 2022------
07. Dez. 2022944,86952,92943,46943,46943,46-
06. Dez. 2022950,61955,23947,89947,94947,94-
05. Dez. 2022951,11957,40947,49953,69953,69-
02. Dez. 2022958,80958,99944,77948,08948,08-
01. Dez. 2022972,07975,51967,36969,67969,67-
30. Nov. 2022972,75979,54968,09973,29973,29-
29. Nov. 2022955,32968,85947,85968,85968,85-
28. Nov. 2022967,95967,95954,05956,81956,81-
25. Nov. 2022967,86967,86959,71963,88963,88-
24. Nov. 2022966,41966,41956,68964,78964,78-
22. Nov. 2022959,39971,12957,85967,27967,27-
21. Nov. 2022951,15958,44949,07954,96954,96-
18. Nov. 2022956,36964,87953,78953,78953,78-
17. Nov. 2022952,83960,48952,83955,18955,18-
16. Nov. 2022971,44979,54958,17958,76958,76-
15. Nov. 2022954,01970,08954,01965,64965,64-
14. Nov. 2022981,85983,48954,14954,14954,14-
11. Nov. 2022987,51999,32978,95981,71981,71-
10. Nov. 2022979,76987,42970,12976,37976,37-
09. Nov. 20221.013,541.025,58994,931.004,211.004,21-
08. Nov. 20221.025,711.033,411.021,821.029,431.029,43-
07. Nov. 20221.015,661.024,901.010,461.013,441.013,44-
04. Nov. 20221.008,561.009,46997,241.003,671.003,67-
02. Nov. 20221.000,681.022,361.000,681.006,881.006,88-
01. Nov. 2022992,89999,28987,64994,79994,79-
31. Okt. 2022983,79989,86981,85983,39983,39-
28. Okt. 2022991,94992,26982,62984,25984,25-
27. Okt. 2022989,091.002,90989,09993,66993,66-
26. Okt. 2022995,111.000,72986,10986,10986,10-
25. Okt. 2022980,531.006,52980,53998,05998,05-
24. Okt. 2022988,95990,86975,83976,51976,51-
21. Okt. 2022984,65991,35981,17983,34983,34-
20. Okt. 2022984,61988,68977,46984,83984,83-
19. Okt. 2022981,58988,23979,04984,11984,11-
18. Okt. 2022989,59990,22981,58983,48983,48-
17. Okt. 2022979,45984,29976,41981,26981,26-
14. Okt. 2022992,53999,28984,25990,18990,18-
13. Okt. 2022980,31986,60974,74978,18978,18-
12. Okt. 2022987,73990,58978,72988,00988,00-
11. Okt. 20221.009,691.015,48991,99994,93994,93-
07. Okt. 20221.010,821.016,521.006,881.010,461.010,46-
06. Okt. 20221.020,191.033,951.013,581.013,851.013,85-
05. Okt. 20221.007,611.014,801.003,441.007,471.007,47-
04. Okt. 2022986,831.010,91986,831.009,191.009,19-
03. Okt. 2022957,18968,40952,97967,77967,77-
30. Sept. 2022954,59961,93937,71946,17946,17-
29. Sept. 2022954,55967,72951,38962,56962,56-
28. Sept. 2022967,27978,32949,52956,13956,13-
27. Sept. 2022965,23983,84961,61963,56963,56-
26. Sept. 20221.020,781.020,78965,41968,95968,95-
22. Sept. 20221.030,921.041,151.024,401.041,151.041,15-
21. Sept. 20221.031,151.043,011.031,151.040,561.040,56-
20. Sept. 20221.029,701.042,281.026,621.031,871.031,87-
16. Sept. 20221.025,171.036,031.020,371.034,091.034,09-
15. Sept. 20221.038,251.043,821.033,411.036,261.036,26-
14. Sept. 20221.032,681.039,841.027,341.030,961.030,96-
13. Sept. 20221.042,241.047,441.038,211.040,471.040,47-
12. Sept. 20221.046,081.046,811.032,231.035,401.035,40-
09. Sept. 20221.030,381.040,741.027,391.039,841.039,84-
08. Sept. 20221.011,091.030,961.010,001.028,841.028,84-
07. Sept. 20221.032,961.033,731.017,431.030,511.030,51-
06. Sept. 20221.059,301.060,711.050,571.052,971.052,97-
05. Sept. 20221.060,431.060,431.049,891.055,051.055,05-
02. Sept. 20221.037,941.039,611.025,221.039,611.039,61-
01. Sept. 20221.081,261.081,351.044,821.051,021.051,02-
31. Aug. 20221.095,201.095,201.067,901.085,601.085,60-
30. Aug. 20221.114,531.127,431.112,401.115,571.115,57-
29. Aug. 20221.077,461.094,931.071,981.093,891.093,89-
26. Aug. 20221.093,621.093,621.082,161.085,831.085,83-
25. Aug. 20221.092,761.100,951.087,321.097,151.097,15-
24. Aug. 20221.106,561.120,371.084,111.086,281.086,28-
23. Aug. 20221.084,291.094,931.079,541.087,461.087,46-
22. Aug. 20221.070,481.089,771.067,001.079,181.079,18-
19. Aug. 20221.061,161.065,321.055,681.064,421.064,42-
18. Aug. 20221.046,311.048,261.040,881.043,231.043,23-
17. Aug. 20221.039,931.059,261.039,931.046,761.046,76-
16. Aug. 20221.045,361.045,361.032,591.042,371.042,37-
15. Aug. 20221.062,971.071,441.062,201.062,201.062,20-
12. Aug. 20221.060,531.077,681.057,271.075,371.075,37-
10. Aug. 20221.034,631.058,401.034,541.042,011.042,01-
09. Aug. 20221.011,681.019,781.005,751.018,331.018,33-
08. Aug. 2022985,831.003,26983,61996,15996,15-
05. Aug. 2022973,11978,04955,23974,92974,92-
04. Aug. 2022988,32995,11983,07983,97983,97-
03. Aug. 20221.009,961.012,491.005,121.011,051.011,05-
02. Aug. 20221.012,721.012,72995,931.007,241.007,24-
01. Aug. 20221.040,111.041,561.029,201.033,091.033,09-
29. Juli 20221.026,621.038,071.025,711.033,821.033,82-
28. Juli 20221.025,851.031,691.019,831.025,761.025,76-
27. Juli 20221.004,531.012,001.000,271.007,971.007,97-
26. Juli 2022994,341.010,73993,031.004,841.004,84-
25. Juli 2022964,33976,05963,20975,01975,01-
22. Juli 2022971,53975,87968,72973,47973,47-
21. Juli 2022982,21984,61980,44982,34982,34-
20. Juli 2022978,90982,48973,56981,67981,67-
19. Juli 2022964,51975,10962,79963,97963,97-
15. Juli 2022943,87950,43942,37945,95945,95-
14. Juli 2022952,92956,68944,09954,96954,96-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...