Deutsche Märkte öffnen in 5 Stunden 24 Minuten

Nikkei 500 Automobiles & Auto P (^NG17.OS)

Osaka - Osaka Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
3.268,03-38,90 (-1,18%)
Ab 11:16AM JST. Markt geöffnet.
Zeitraum:
29. Nov. 2021 - 29. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 20223.284,623.284,623.257,833.268,033.268,03-
28. Nov. 20223.343,743.343,743.298,053.306,933.306,93-
25. Nov. 20223.332,283.338,043.318,033.328,673.328,67-
24. Nov. 20223.350,233.356,743.336,083.336,833.336,83-
22. Nov. 20223.337,723.369,713.337,723.342,973.342,97-
21. Nov. 20223.324,703.324,703.294,323.307,753.307,75-
18. Nov. 20223.298,833.316,983.298,833.304,753.304,75-
17. Nov. 20223.267,343.291,183.264,933.272,663.272,66-
16. Nov. 20223.275,113.282,193.245,933.273,203.273,20-
15. Nov. 20223.283,483.301,703.276,553.297,533.297,53-
14. Nov. 20223.289,373.295,463.268,733.268,733.268,73-
11. Nov. 20223.287,283.294,953.271,713.289,323.289,32-
10. Nov. 20223.235,053.247,853.207,763.241,703.241,70-
09. Nov. 20223.295,043.317,823.275,393.281,613.281,61-
08. Nov. 20223.252,183.300,223.251,483.287,263.287,26-
07. Nov. 20223.266,583.268,093.237,063.249,103.249,10-
04. Nov. 20223.254,363.254,363.210,513.238,383.238,38-
02. Nov. 20223.232,743.275,083.230,133.275,083.275,08-
01. Nov. 20223.250,313.258,133.217,343.226,313.226,31-
31. Okt. 20223.220,053.244,323.219,663.241,433.241,43-
28. Okt. 20223.152,483.201,683.145,373.177,993.177,99-
27. Okt. 20223.179,703.181,223.155,933.162,483.162,48-
26. Okt. 20223.203,833.218,663.193,053.200,783.200,78-
25. Okt. 20223.157,493.193,393.157,493.190,503.190,50-
24. Okt. 20223.160,573.171,283.133,443.135,293.135,29-
21. Okt. 20223.138,803.138,803.109,223.123,293.123,29-
20. Okt. 20223.151,933.164,423.136,963.147,453.147,45-
19. Okt. 20223.156,203.180,563.156,203.168,143.168,14-
18. Okt. 20223.173,143.173,143.126,643.154,023.154,02-
17. Okt. 20223.134,383.147,613.129,573.138,663.138,66-
14. Okt. 20223.159,613.180,453.124,613.161,293.161,29-
13. Okt. 20223.095,943.120,513.095,943.111,733.111,73-
12. Okt. 20223.096,113.112,853.090,563.094,113.094,11-
11. Okt. 20223.117,183.136,993.087,993.098,723.098,72-
07. Okt. 20223.132,223.169,453.114,223.153,853.153,85-
06. Okt. 20223.185,483.198,083.174,433.176,553.176,55-
05. Okt. 20223.187,783.193,033.154,943.163,823.163,82-
04. Okt. 20223.130,463.156,023.117,703.151,303.151,30-
03. Okt. 20223.010,143.073,532.992,763.069,683.069,68-
30. Sept. 20223.073,593.073,592.974,022.982,552.982,55-
29. Sept. 20223.125,253.125,293.072,453.105,693.105,69-
28. Sept. 20223.119,903.131,013.077,403.111,803.111,80-
27. Sept. 20223.157,983.179,843.140,673.147,783.147,78-
26. Sept. 20223.202,333.202,333.111,303.118,533.118,53-
22. Sept. 20223.232,633.262,823.225,653.262,823.262,82-
21. Sept. 20223.285,403.285,403.250,463.250,463.250,46-
20. Sept. 20223.311,263.345,783.311,263.326,283.326,28-
16. Sept. 20223.296,813.304,593.272,613.284,263.284,26-
15. Sept. 20223.302,543.315,683.294,283.315,683.315,68-
14. Sept. 20223.329,993.329,993.296,933.296,933.296,93-
13. Sept. 20223.363,803.364,203.330,323.362,113.362,11-
12. Sept. 20223.399,293.415,423.389,753.395,143.395,14-
09. Sept. 20223.389,723.405,013.383,163.383,473.383,47-
08. Sept. 20223.357,793.396,803.347,603.396,803.396,80-
07. Sept. 20223.309,253.329,313.298,423.329,283.329,28-
06. Sept. 20223.285,873.314,593.269,543.310,093.310,09-
05. Sept. 20223.323,753.323,973.303,563.304,453.304,45-
02. Sept. 20223.326,483.340,813.326,223.338,303.338,30-
01. Sept. 20223.326,363.329,423.310,233.324,943.324,94-
31. Aug. 20223.346,273.376,723.344,203.372,933.372,93-
30. Aug. 20223.364,163.369,193.344,063.360,753.360,75-
29. Aug. 20223.293,533.329,133.280,933.321,523.321,52-
26. Aug. 20223.375,103.376,273.347,813.348,793.348,79-
25. Aug. 20223.357,723.358,823.342,973.348,603.348,60-
24. Aug. 20223.360,913.378,273.352,213.352,213.352,21-
23. Aug. 20223.359,233.363,023.340,113.342,163.342,16-
22. Aug. 20223.385,503.421,223.385,503.408,243.408,24-
19. Aug. 20223.408,943.424,733.407,003.417,853.417,85-
18. Aug. 20223.382,383.387,343.371,793.381,333.381,33-
17. Aug. 20223.380,983.412,433.377,643.412,433.412,43-
16. Aug. 20223.345,333.348,373.326,993.341,283.341,28-
15. Aug. 20223.347,663.377,593.347,663.371,303.371,30-
12. Aug. 20223.310,303.357,633.310,303.356,933.356,93-
10. Aug. 20223.255,543.285,473.247,813.277,473.277,47-
09. Aug. 20223.261,153.266,403.226,663.241,583.241,58-
08. Aug. 20223.214,233.265,853.212,833.265,853.265,85-
05. Aug. 20223.164,183.214,673.160,453.210,473.210,47-
04. Aug. 20223.222,863.225,853.164,473.186,923.186,92-
03. Aug. 20223.187,553.206,483.177,363.189,843.189,84-
02. Aug. 20223.207,903.214,823.184,843.202,633.202,63-
01. Aug. 20223.207,793.253,403.202,423.250,533.250,53-
29. Juli 20223.209,173.221,363.154,823.170,933.170,93-
28. Juli 20223.272,483.275,093.206,373.207,893.207,89-
27. Juli 20223.264,443.280,773.243,733.274,893.274,89-
26. Juli 20223.305,293.305,293.281,033.288,403.288,40-
25. Juli 20223.282,033.314,453.270,633.274,223.274,22-
22. Juli 20223.294,253.317,893.294,253.311,753.311,75-
21. Juli 20223.288,933.312,693.278,163.307,653.307,65-
20. Juli 20223.293,213.305,053.284,543.305,053.305,05-
19. Juli 20223.234,273.247,833.225,853.247,833.247,83-
15. Juli 20223.182,903.201,253.162,263.188,663.188,66-
14. Juli 20223.128,043.187,663.128,043.180,443.180,44-
13. Juli 20223.167,533.176,823.151,983.157,433.157,43-
12. Juli 20223.177,613.177,613.126,603.130,553.130,55-
11. Juli 20223.185,223.209,503.183,433.192,323.192,32-
08. Juli 20223.144,063.182,973.134,753.134,753.134,75-
07. Juli 20223.083,633.116,053.059,153.108,233.108,23-
06. Juli 20223.090,353.090,493.033,283.049,043.049,04-
05. Juli 20223.145,253.145,253.119,043.126,173.126,17-
04. Juli 20223.115,703.129,583.101,063.123,783.123,78-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...