Deutsche Märkte schließen in 7 Stunden 32 Minuten

Nikkei 500 Securities (^NG25.OS)

Osaka - Osaka Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
3.052,93-54,00 (-1,74%)
Börsenschluss: 03:15PM JST
Zeitraum:
19. Apr. 2023 - 19. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Apr. 20243.088,303.099,733.007,923.052,933.052,93-
18. Apr. 20243.052,123.113,683.042,393.106,933.106,93-
17. Apr. 20243.118,543.118,543.057,703.061,843.061,84-
16. Apr. 20243.180,383.180,383.112,153.118,543.118,54-
15. Apr. 20243.190,193.218,633.159,593.217,283.217,28-
12. Apr. 20243.230,963.238,883.218,183.228,443.228,44-
11. Apr. 20243.196,943.238,343.196,943.234,203.234,20-
10. Apr. 20243.216,203.243,383.211,253.215,573.215,57-
09. Apr. 20243.227,543.245,273.218,813.240,593.240,59-
08. Apr. 20243.179,933.230,063.179,663.206,933.206,93-
05. Apr. 20243.166,343.167,603.123,403.147,073.147,07-
04. Apr. 20243.205,943.243,653.197,573.222,863.222,86-
03. Apr. 20243.147,973.204,773.142,933.180,383.180,38-
02. Apr. 20243.199,913.229,073.191,003.197,123.197,12-
01. Apr. 20243.311,253.311,253.198,833.198,833.198,83-
29. März 20243.283,803.298,383.260,043.287,403.287,40-
28. März 20243.292,443.303,873.263,373.263,373.263,37-
27. März 20243.395,773.404,323.376,423.376,423.376,42-
26. März 20243.371,293.386,503.364,363.373,543.373,54-
25. März 20243.406,123.436,903.385,603.385,963.385,96-
22. März 20243.412,063.412,063.378,943.395,593.395,59-
21. März 20243.362,563.382,183.355,723.380,203.380,20-
19. März 20243.274,443.313,053.256,713.313,053.313,05-
18. März 20243.223,133.277,863.223,133.273,993.273,99-
15. März 20243.187,043.219,623.177,683.200,183.200,18-
14. März 20243.162,833.204,863.154,103.199,103.199,10-
13. März 20243.188,753.198,923.128,083.153,923.153,92-
12. März 20243.102,163.151,583.101,983.148,783.148,78-
11. März 20243.194,333.198,653.113,593.149,683.149,68-
08. März 20243.231,773.273,723.200,633.236,903.236,90-
07. März 20243.246,893.309,093.226,193.239,873.239,87-
06. März 20243.196,853.219,803.196,853.218,093.218,09-
05. März 20243.157,523.228,083.153,293.213,683.213,68-
04. März 20243.177,233.187,763.150,323.153,203.153,20-
01. März 20243.133,753.169,493.133,753.169,043.169,04-
29. Feb. 20243.147,433.155,453.119,713.140,593.140,59-
28. Feb. 20243.147,613.173,453.138,523.154,013.154,01-
27. Feb. 20243.118,093.201,533.118,093.143,563.143,56-
26. Feb. 20243.128,803.128,803.094,063.105,673.105,67-
22. Feb. 20243.099,823.108,193.085,063.105,763.105,76-
21. Feb. 20243.088,123.099,193.072,823.082,453.082,45-
20. Feb. 20243.127,993.158,783.083,893.087,133.087,13-
19. Feb. 20243.043,293.115,843.040,233.115,843.115,84-
16. Feb. 20242.998,293.040,952.998,293.032,763.032,76-
15. Feb. 20243.002,883.002,882.970,662.979,662.979,66-
14. Feb. 20242.979,482.979,482.956,262.970,572.970,57-
13. Feb. 20242.996,493.009,902.986,863.004,863.004,86-
09. Feb. 20242.970,842.989,112.957,522.971,292.971,29-
08. Feb. 20242.981,012.995,502.945,452.984,072.984,07-
07. Feb. 20242.976,872.983,082.954,822.977,682.977,68-
06. Feb. 20242.955,453.008,642.953,472.993,972.993,97-
05. Feb. 20242.957,072.985,602.939,692.978,132.978,13-
02. Feb. 20242.955,992.966,432.928,802.934,922.934,92-
01. Feb. 20242.986,593.057,342.964,092.969,852.969,85-
31. Jan. 20242.938,882.981,912.920,432.981,912.981,91-
30. Jan. 20242.948,242.948,242.930,962.941,132.941,13-
29. Jan. 20242.935,732.976,602.935,732.965,172.965,17-
26. Jan. 20242.934,922.936,452.900,092.900,092.900,09-
25. Jan. 20242.932,492.959,862.923,492.940,232.940,23-
24. Jan. 20242.898,652.914,942.875,792.886,232.886,23-
23. Jan. 20242.901,982.919,802.889,022.900,182.900,18-
22. Jan. 20242.888,482.910,262.877,232.910,262.910,26-
19. Jan. 20242.870,302.870,302.847,522.860,762.860,76-
18. Jan. 20242.870,662.876,512.846,892.850,862.850,86-
17. Jan. 20242.904,592.920,882.862,472.863,282.863,28-
16. Jan. 20242.912,602.912,602.885,602.887,132.887,13-
15. Jan. 20242.796,312.907,112.796,312.899,912.899,91-
12. Jan. 20242.834,112.853,292.783,892.786,592.786,59-
11. Jan. 20242.814,312.842,122.813,772.829,702.829,70-
10. Jan. 20242.771,202.789,112.754,732.775,252.775,25-
09. Jan. 20242.793,792.810,982.769,672.777,862.777,86-
05. Jan. 20242.700,542.750,862.688,482.750,592.750,59-
04. Jan. 20242.605,132.677,682.604,142.666,432.666,43-
29. Dez. 20232.637,622.650,952.611,072.625,292.625,29-
28. Dez. 20232.606,752.621,152.603,152.621,062.621,06-
27. Dez. 20232.595,772.613,952.589,112.610,082.610,08-
26. Dez. 20232.582,722.590,462.574,442.587,492.587,49-
25. Dez. 2023------
22. Dez. 20232.600,092.623,762.600,092.603,242.603,24-
21. Dez. 20232.600,902.603,782.586,862.591,452.591,45-
20. Dez. 20232.596,672.642,482.596,672.627,902.627,90-
19. Dez. 20232.583,622.599,372.572,732.591,182.591,18-
18. Dez. 20232.575,792.594,152.542,932.593,792.593,79-
15. Dez. 20232.598,022.613,952.591,992.606,482.606,48-
14. Dez. 20232.640,232.640,232.603,962.605,942.605,94-
13. Dez. 20232.652,572.659,412.607,382.637,262.637,26-
12. Dez. 20232.648,422.665,262.636,902.644,912.644,91-
11. Dez. 20232.637,802.663,282.628,712.643,022.643,02-
08. Dez. 20232.620,612.638,882.605,672.614,492.614,49-
07. Dez. 20232.643,562.653,022.637,172.646,532.646,53-
06. Dez. 20232.604,052.663,192.604,052.661,482.661,48-
05. Dez. 20232.640,682.646,352.592,352.593,252.593,25-
04. Dez. 20232.628,352.637,802.611,522.635,372.635,37-
01. Dez. 20232.650,052.654,372.638,522.640,502.640,50-
30. Nov. 20232.587,042.633,572.576,422.631,682.631,68-
29. Nov. 20232.603,242.608,552.580,472.601,352.601,35-
28. Nov. 20232.642,842.642,842.605,402.610,982.610,98-
27. Nov. 20232.647,432.658,242.634,022.646,082.646,08-
24. Nov. 20232.654,372.661,032.632,312.632,312.632,31-
22. Nov. 20232.610,532.646,442.609,722.635,912.635,91-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...