Deutsche Märkte schließen in 3 Stunden 43 Minuten

Nikkei 500 Banking (^NG23.OS)

Osaka - Osaka Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
1.585,48-31,16 (-1,93%)
Börsenschluss: 03:15PM JST
Zeitraum:
03. Okt. 2022 - 03. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Okt. 20231.606,581.608,491.583,081.585,481.585,48-
02. Okt. 20231.611,351.640,371.610,821.616,641.616,64-
29. Sept. 20231.615,451.615,451.583,701.591,101.591,10-
28. Sept. 20231.632,211.645,831.620,281.629,881.629,88-
27. Sept. 20231.630,541.648,431.626,571.648,431.648,43-
26. Sept. 20231.640,781.658,141.633,851.648,021.648,02-
25. Sept. 20231.639,601.642,341.627,161.628,861.628,86-
22. Sept. 20231.635,431.672,381.629,551.663,731.663,73-
21. Sept. 20231.660,761.674,021.648,411.650,531.650,53-
20. Sept. 20231.672,611.672,611.636,191.642,101.642,10-
19. Sept. 20231.654,301.669,561.650,221.667,081.667,08-
15. Sept. 20231.673,981.696,481.638,151.645,811.645,81-
14. Sept. 20231.666,281.670,641.652,071.660,591.660,59-
13. Sept. 20231.642,431.655,501.632,391.644,931.644,93-
12. Sept. 20231.634,001.635,601.608,021.634,601.634,60-
11. Sept. 20231.582,251.626,741.581,581.626,741.626,74-
08. Sept. 20231.556,951.569,451.549,411.551,971.551,97-
07. Sept. 20231.565,491.582,041.562,051.571,351.571,35-
06. Sept. 20231.546,431.576,931.546,431.570,581.570,58-
05. Sept. 20231.551,451.560,161.521,991.538,511.538,51-
04. Sept. 20231.518,831.539,431.515,331.539,431.539,43-
01. Sept. 20231.496,631.521,971.496,631.510,791.510,79-
31. Aug. 20231.484,571.499,781.481,941.492,771.492,77-
30. Aug. 20231.482,171.497,401.482,171.494,081.494,08-
29. Aug. 20231.478,511.484,081.465,471.474,781.474,78-
28. Aug. 20231.470,011.478,421.469,951.477,081.477,08-
25. Aug. 20231.458,051.466,001.450,771.458,241.458,24-
24. Aug. 20231.451,741.469,441.451,741.467,231.467,23-
23. Aug. 20231.436,151.451,641.433,111.451,281.451,28-
22. Aug. 20231.419,391.450,891.419,041.450,891.450,89-
21. Aug. 20231.410,931.421,841.407,841.412,081.412,08-
18. Aug. 20231.413,841.422,811.408,531.413,091.413,09-
17. Aug. 20231.393,321.420,531.387,211.420,531.420,53-
16. Aug. 20231.407,911.408,651.393,531.396,791.396,79-
15. Aug. 20231.426,221.432,011.419,191.430,711.430,71-
14. Aug. 20231.440,081.445,661.422,171.427,161.427,16-
10. Aug. 20231.414,981.427,611.409,451.425,211.425,21-
09. Aug. 20231.429,511.429,511.404,401.411,391.411,39-
08. Aug. 20231.438,551.443,921.435,381.436,621.436,62-
07. Aug. 20231.421,781.439,171.419,071.431,341.431,34-
04. Aug. 20231.415,451.435,061.414,651.429,831.429,83-
03. Aug. 20231.425,981.425,981.406,351.408,631.408,63-
02. Aug. 20231.429,841.441,041.421,861.424,881.424,88-
01. Aug. 20231.451,601.460,641.443,931.445,481.445,48-
31. Juli 20231.454,001.471,341.447,661.464,811.464,81-
28. Juli 20231.391,771.428,791.381,711.428,791.428,79-
27. Juli 20231.364,811.381,491.363,081.379,611.379,61-
26. Juli 20231.359,731.368,051.354,781.364,471.364,47-
25. Juli 20231.356,961.362,681.351,361.360,951.360,95-
24. Juli 20231.347,311.354,461.341,461.347,851.347,85-
21. Juli 20231.368,601.368,601.350,961.355,921.355,92-
20. Juli 20231.370,661.372,731.360,161.361,541.361,54-
19. Juli 20231.373,231.373,231.358,581.366,161.366,16-
18. Juli 20231.337,211.367,811.337,211.354,421.354,42-
14. Juli 20231.338,121.338,121.324,051.330,701.330,70-
13. Juli 20231.346,421.346,421.330,221.332,911.332,91-
12. Juli 20231.344,541.346,761.330,391.342,001.342,00-
11. Juli 20231.340,761.342,991.328,121.330,331.330,33-
10. Juli 20231.352,421.363,061.336,261.340,621.340,62-
07. Juli 20231.327,331.353,031.322,161.342,631.342,63-
06. Juli 20231.342,971.345,751.329,211.330,891.330,89-
05. Juli 20231.352,311.356,661.333,521.342,111.342,11-
04. Juli 20231.319,601.349,841.319,351.349,841.349,84-
03. Juli 20231.302,241.314,171.302,241.312,941.312,94-
30. Juni 20231.308,731.309,831.296,941.302,541.302,54-
29. Juni 20231.307,191.312,651.293,151.300,891.300,89-
28. Juni 20231.284,741.305,161.284,741.305,161.305,16-
27. Juni 20231.279,881.279,881.265,931.276,571.276,57-
26. Juni 20231.278,411.280,281.267,851.272,591.272,59-
23. Juni 20231.295,301.298,661.270,041.279,471.279,47-
22. Juni 20231.280,551.300,101.280,551.294,251.294,25-
21. Juni 20231.256,711.269,851.254,951.269,171.269,17-
20. Juni 20231.259,751.263,781.254,051.258,041.258,04-
19. Juni 20231.259,821.268,261.256,941.264,001.264,00-
16. Juni 20231.257,141.259,441.244,611.254,881.254,88-
15. Juni 20231.245,151.264,891.243,751.252,161.252,16-
14. Juni 20231.251,101.257,881.250,321.253,881.253,88-
13. Juni 20231.237,601.246,231.237,601.239,701.239,70-
12. Juni 20231.235,991.245,111.235,101.238,271.238,27-
09. Juni 20231.224,551.235,701.224,551.233,651.233,65-
08. Juni 20231.233,031.239,701.217,541.221,671.221,67-
07. Juni 20231.238,761.244,021.218,291.218,291.218,29-
06. Juni 20231.226,971.232,261.219,751.231,271.231,27-
05. Juni 20231.256,161.258,741.240,321.247,201.247,20-
02. Juni 20231.230,321.239,781.227,531.239,781.239,78-
01. Juni 20231.207,421.229,671.207,231.226,501.226,50-
31. Mai 20231.214,321.219,631.211,691.213,871.213,87-
30. Mai 20231.221,191.222,241.215,241.219,601.219,60-
29. Mai 20231.221,621.226,071.218,871.222,891.222,89-
26. Mai 20231.222,701.223,211.211,571.211,571.211,57-
25. Mai 20231.223,291.229,121.218,581.223,871.223,87-
24. Mai 20231.236,021.243,331.232,881.232,881.232,88-
23. Mai 20231.231,161.238,271.224,061.231,041.231,04-
22. Mai 20231.235,131.238,121.223,501.224,101.224,10-
19. Mai 20231.250,771.252,061.234,921.236,541.236,54-
18. Mai 20231.257,391.261,551.247,791.252,491.252,49-
17. Mai 20231.229,801.247,401.226,361.244,101.244,10-
16. Mai 20231.236,121.236,591.224,401.231,211.231,21-
15. Mai 20231.223,871.230,951.219,771.228,461.228,46-
12. Mai 20231.206,141.211,481.201,121.210,231.210,23-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...