Deutsche Märkte geschlossen

Nikkei 500 Banking (^NG23.OS)

Osaka - Osaka Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
2.040,29+10,08 (+0,50%)
Börsenschluss: 03:15PM JST
Zeitraum:
23. Mai 2023 - 23. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Mai 20242.035,622.056,252.031,042.040,292.040,29-
21. Mai 20242.034,212.049,362.026,282.030,212.030,21-
20. Mai 20242.023,612.050,072.023,612.043,932.043,93-
17. Mai 20241.987,472.021,151.977,262.021,152.021,15-
16. Mai 20242.007,642.007,641.975,111.989,681.989,68-
15. Mai 20242.023,332.043,042.003,812.021,792.021,79-
14. Mai 20242.019,432.025,302.002,482.022,632.022,63-
13. Mai 20242.002,572.053,911.997,472.032,082.032,08-
10. Mai 20241.960,221.998,541.960,221.998,151.998,15-
09. Mai 20241.946,891.957,101.941,801.952,401.952,40-
08. Mai 20241.932,631.940,461.917,151.930,881.930,88-
07. Mai 20241.940,311.945,491.916,731.931,991.931,99-
02. Mai 20241.950,521.954,831.936,591.950,741.950,74-
01. Mai 20241.942,861.960,191.929,351.952,611.952,61-
30. Apr. 20241.945,021.969,471.945,021.969,091.969,09-
26. Apr. 20241.940,121.969,231.935,641.959,061.959,06-
25. Apr. 20241.942,521.945,011.927,391.930,511.930,51-
24. Apr. 20241.942,621.955,661.939,201.947,921.947,92-
23. Apr. 20241.948,711.961,571.935,151.940,681.940,68-
22. Apr. 20241.916,151.944,891.903,371.935,211.935,21-
19. Apr. 20241.904,211.915,431.864,971.885,891.885,89-
18. Apr. 20241.862,511.913,991.862,511.907,501.907,50-
17. Apr. 20241.881,521.881,521.844,801.855,761.855,76-
16. Apr. 20241.931,561.951,031.884,221.884,311.884,31-
15. Apr. 20241.922,821.944,831.907,691.944,831.944,83-
12. Apr. 20241.936,981.950,531.928,641.950,531.950,53-
11. Apr. 20241.878,551.932,661.877,961.931,001.931,00-
10. Apr. 20241.882,981.898,551.880,191.888,041.888,04-
09. Apr. 20241.903,891.908,301.887,771.895,611.895,61-
08. Apr. 20241.896,381.903,401.882,631.894,801.894,80-
05. Apr. 20241.869,761.880,821.853,121.880,821.880,82-
04. Apr. 20241.879,711.910,591.879,711.901,251.901,25-
03. Apr. 20241.828,301.882,511.828,301.871,281.871,28-
02. Apr. 20241.877,581.893,761.841,871.849,701.849,70-
01. Apr. 20241.931,191.931,191.871,671.871,891.871,89-
29. März 20241.912,191.927,511.902,331.924,741.924,74-
28. März 20241.925,081.935,281.896,181.899,291.899,29-
27. März 20241.955,751.981,191.951,571.962,501.962,50-
26. März 20241.938,391.962,501.933,621.943,331.943,33-
25. März 20241.968,761.974,851.945,531.945,531.945,53-
22. März 20241.959,351.994,091.953,601.991,691.991,69-
21. März 20241.909,361.964,631.899,721.960,521.960,52-
19. März 20241.881,741.908,811.862,351.883,171.883,17-
18. März 20241.876,831.886,291.863,391.883,511.883,51-
15. März 20241.853,901.876,201.840,181.853,911.853,91-
14. März 20241.869,141.879,001.840,901.851,571.851,57-
13. März 20241.904,241.905,431.840,201.862,691.862,69-
12. März 20241.862,171.877,651.845,221.870,771.870,77-
11. März 20241.957,221.964,961.875,521.900,471.900,47-
08. März 20241.941,491.994,411.920,811.972,831.972,83-
07. März 20241.906,921.941,271.906,921.929,871.929,87-
06. März 20241.867,041.891,381.867,041.888,791.888,79-
05. März 20241.848,651.873,121.841,461.869,371.869,37-
04. März 20241.866,841.868,201.847,501.854,331.854,33-
01. März 20241.844,551.879,701.844,551.879,651.879,65-
29. Feb. 20241.831,721.849,931.829,691.841,361.841,36-
28. Feb. 20241.834,031.869,511.818,901.834,351.834,35-
27. Feb. 20241.792,991.837,371.792,141.813,131.813,13-
26. Feb. 20241.800,991.800,991.780,931.789,971.789,97-
22. Feb. 20241.777,941.787,451.774,251.779,851.779,85-
21. Feb. 20241.761,941.768,461.752,341.764,871.764,87-
20. Feb. 20241.764,931.782,901.754,321.761,201.761,20-
19. Feb. 20241.727,091.770,811.727,091.770,811.770,81-
16. Feb. 20241.691,991.716,701.691,991.707,761.707,76-
15. Feb. 20241.704,701.705,091.666,661.672,401.672,40-
14. Feb. 20241.705,971.705,971.680,161.686,851.686,85-
13. Feb. 20241.682,861.697,801.668,201.697,741.697,74-
09. Feb. 20241.670,411.688,801.649,031.677,151.677,15-
08. Feb. 20241.695,301.701,111.681,161.683,941.683,94-
07. Feb. 20241.695,891.704,681.681,571.703,041.703,04-
06. Feb. 20241.711,291.719,071.696,911.696,911.696,91-
05. Feb. 20241.712,381.736,551.703,091.726,091.726,09-
02. Feb. 20241.697,711.706,161.685,271.696,671.696,67-
01. Feb. 20241.700,001.715,251.684,681.712,571.712,57-
31. Jan. 20241.684,451.714,551.674,781.714,551.714,55-
30. Jan. 20241.688,841.688,841.676,681.676,681.676,68-
29. Jan. 20241.684,311.700,741.676,571.691,741.691,74-
26. Jan. 20241.670,731.691,801.668,211.668,211.668,21-
25. Jan. 20241.703,061.713,091.685,661.694,391.694,39-
24. Jan. 20241.638,011.696,401.636,751.696,191.696,19-
23. Jan. 20241.656,461.663,081.635,261.639,591.639,59-
22. Jan. 20241.638,331.649,781.631,711.649,371.649,37-
19. Jan. 20241.635,881.637,571.625,691.629,051.629,05-
18. Jan. 20241.629,951.635,731.618,841.634,871.634,87-
17. Jan. 20241.635,251.651,471.628,381.628,381.628,38-
16. Jan. 20241.644,031.644,031.620,341.628,401.628,40-
15. Jan. 20241.624,141.650,851.621,181.649,621.649,62-
12. Jan. 20241.626,531.637,781.612,711.614,151.614,15-
11. Jan. 20241.623,231.651,251.623,231.629,501.629,50-
10. Jan. 20241.595,161.615,021.591,241.600,071.600,07-
09. Jan. 20241.600,711.618,651.594,921.600,111.600,11-
05. Jan. 20241.592,501.607,901.586,711.605,561.605,56-
04. Jan. 20241.559,921.574,211.543,171.572,481.572,48-
29. Dez. 20231.564,071.572,041.554,571.563,671.563,67-
28. Dez. 20231.558,711.561,981.550,851.559,291.559,29-
27. Dez. 20231.552,481.563,611.549,521.562,091.562,09-
26. Dez. 20231.545,951.545,951.534,381.542,911.542,91-
25. Dez. 2023------
22. Dez. 20231.522,251.542,691.522,251.540,721.540,72-
21. Dez. 20231.517,771.521,201.510,691.513,621.513,62-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...