Deutsche Märkte geschlossen

Nikkei 500 Electric Machinery (^NG15.OS)

Osaka - Osaka Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
9.323,94-158,61 (-1,67%)
Börsenschluss: 03:15PM JST
Zeitraum:
04. Dez. 2021 - 04. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 20229.369,109.369,109.275,259.323,949.323,94-
01. Dez. 20229.432,929.516,329.428,449.482,559.482,55-
30. Nov. 20229.296,619.314,669.236,489.284,619.284,61-
29. Nov. 20229.405,109.415,199.363,759.383,789.383,78-
28. Nov. 20229.503,029.550,369.491,499.524,789.524,78-
25. Nov. 20229.657,179.657,599.584,089.587,769.587,76-
24. Nov. 20229.626,639.726,359.626,639.673,369.673,36-
22. Nov. 20229.440,819.512,679.440,819.479,609.479,60-
21. Nov. 20229.444,599.455,989.396,519.423,589.423,58-
18. Nov. 20229.508,239.525,459.408,559.421,569.421,56-
17. Nov. 20229.570,529.577,979.482,839.498,069.498,06-
16. Nov. 20229.667,059.687,119.517,499.655,069.655,06-
15. Nov. 20229.553,559.677,189.534,999.644,539.644,53-
14. Nov. 20229.656,929.692,749.571,649.574,529.574,52-
11. Nov. 20229.190,519.582,649.189,759.576,959.576,95-
10. Nov. 20229.031,049.106,569.024,289.028,069.028,06-
09. Nov. 20229.148,939.178,599.078,429.112,379.112,37-
08. Nov. 20229.015,579.103,378.990,929.093,319.093,31-
07. Nov. 20228.865,798.950,038.865,798.936,538.936,53-
04. Nov. 20228.848,028.855,768.716,828.766,118.766,11-
02. Nov. 20229.059,629.060,328.976,038.994,428.994,42-
01. Nov. 20228.932,389.021,948.894,719.021,949.021,94-
31. Okt. 20228.729,638.963,088.724,438.940,378.940,37-
28. Okt. 20228.528,278.637,398.479,768.583,048.583,04-
27. Okt. 20228.608,078.696,648.608,078.659,348.659,34-
26. Okt. 20228.629,768.662,728.590,458.590,888.590,88-
25. Okt. 20228.478,298.585,188.471,628.551,888.551,88-
24. Okt. 20228.385,328.508,848.385,328.392,948.392,94-
21. Okt. 20228.258,248.318,788.245,878.264,228.264,22-
20. Okt. 20228.242,408.262,698.198,718.240,848.240,84-
19. Okt. 20228.335,738.379,218.306,808.329,508.329,50-
18. Okt. 20228.322,768.366,088.235,528.360,488.360,48-
17. Okt. 20228.206,938.211,198.145,308.191,728.191,72-
14. Okt. 20228.277,118.378,818.267,278.327,898.327,89-
13. Okt. 20228.185,948.214,968.132,508.133,558.133,55-
12. Okt. 20228.191,888.236,858.136,278.167,198.167,19-
11. Okt. 20228.487,978.487,978.216,288.244,328.244,32-
07. Okt. 20228.571,008.697,708.537,348.646,208.646,20-
06. Okt. 20228.612,118.738,758.612,118.713,168.713,16-
05. Okt. 20228.629,378.629,378.527,808.608,898.608,89-
04. Okt. 20228.365,348.486,568.363,108.486,568.486,56-
03. Okt. 20228.066,568.270,488.046,248.230,328.230,32-
30. Sept. 20228.247,538.247,538.067,098.086,978.086,97-
29. Sept. 20228.388,368.388,368.273,168.347,348.347,34-
28. Sept. 20228.410,108.506,388.296,568.396,938.396,93-
27. Sept. 20228.453,388.504,728.400,268.442,168.442,16-
26. Sept. 20228.513,478.513,478.406,818.411,398.411,39-
22. Sept. 20228.551,998.657,488.543,388.640,518.640,51-
21. Sept. 20228.712,718.759,798.674,578.675,038.675,03-
20. Sept. 20228.810,708.864,948.790,248.815,858.815,85-
16. Sept. 20228.803,588.814,808.709,888.709,888.709,88-
15. Sept. 20228.944,858.961,008.899,768.921,368.921,36-
14. Sept. 20229.110,319.110,318.891,108.931,548.931,54-
13. Sept. 20229.266,279.277,929.225,889.277,929.277,92-
12. Sept. 20229.217,339.261,589.202,259.226,779.226,77-
09. Sept. 20229.108,929.162,949.041,739.101,509.101,50-
08. Sept. 20228.912,599.059,038.886,729.055,189.055,18-
07. Sept. 20228.790,028.790,028.686,158.773,738.773,73-
06. Sept. 20228.841,628.938,458.785,108.852,898.852,89-
05. Sept. 20228.732,428.825,878.725,608.813,718.813,71-
02. Sept. 20228.871,888.871,888.749,948.791,668.791,66-
01. Sept. 20228.961,858.975,778.846,258.846,258.846,25-
31. Aug. 20228.951,969.071,088.951,629.071,089.071,08-
30. Aug. 20228.962,629.065,408.928,119.062,239.062,23-
29. Aug. 20229.063,949.064,868.872,718.904,398.904,39-
26. Aug. 20229.263,579.294,919.230,509.235,039.235,03-
25. Aug. 20229.163,989.214,769.101,749.190,749.190,74-
24. Aug. 20229.230,859.299,849.164,839.165,359.165,35-
23. Aug. 20229.339,079.341,649.248,779.254,259.254,25-
22. Aug. 20229.408,209.472,889.390,809.451,069.451,06-
19. Aug. 20229.609,579.628,829.547,389.558,709.558,70-
18. Aug. 20229.452,239.510,129.401,669.492,859.492,85-
17. Aug. 20229.528,629.569,979.488,249.569,979.569,97-
16. Aug. 20229.567,099.567,099.502,199.512,269.512,26-
15. Aug. 20229.572,659.589,819.513,699.559,939.559,93-
12. Aug. 20229.285,659.509,109.285,659.481,299.481,29-
10. Aug. 20229.202,349.202,349.119,319.143,339.143,33-
09. Aug. 20229.392,799.401,899.263,869.277,069.277,06-
08. Aug. 20229.320,199.386,359.289,619.367,399.367,39-
05. Aug. 20229.316,139.369,249.262,289.350,129.350,12-
04. Aug. 20229.269,409.329,459.249,969.288,159.288,15-
03. Aug. 20229.138,919.189,639.084,789.168,159.168,15-
02. Aug. 20229.222,549.222,549.051,789.078,679.078,67-
01. Aug. 20229.037,279.198,839.016,919.197,099.197,09-
29. Juli 20229.089,689.089,688.963,368.989,228.989,22-
28. Juli 20229.201,639.239,639.011,229.090,569.090,56-
27. Juli 20228.984,439.109,838.954,459.077,839.077,83-
26. Juli 20229.033,539.048,788.987,089.017,869.017,86-
25. Juli 20229.158,849.180,489.070,449.082,709.082,70-
22. Juli 20229.153,029.260,479.134,259.250,789.250,78-
21. Juli 20229.073,309.136,649.035,099.136,649.136,64-
20. Juli 20228.937,619.115,348.936,449.115,349.115,34-
19. Juli 20228.757,218.805,498.671,748.787,878.787,87-
15. Juli 20228.728,988.771,608.637,378.714,848.714,84-
14. Juli 20228.424,278.676,268.424,278.650,288.650,28-
13. Juli 20228.487,098.522,518.431,258.457,058.457,05-
12. Juli 20228.571,218.571,218.357,688.402,928.402,92-
11. Juli 20228.733,028.788,298.608,758.673,848.673,84-
08. Juli 20228.662,768.757,578.604,918.607,348.607,34-
07. Juli 20228.410,688.564,368.381,048.553,498.553,49-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...