Deutsche Märkte schließen in 7 Stunden 2 Minuten

Nikkei 500 Real Estate (^NG27.OS)

Osaka - Osaka Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
2.080,94+5,71 (+0,28%)
Börsenschluss: 03:15PM JST
Zeitraum:
04. Dez. 2022 - 04. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. Dez. 20232.083,472.101,542.072,702.080,942.080,94-
01. Dez. 20232.078,492.088,442.073,572.075,232.075,23-
30. Nov. 20232.070,062.071,712.043,782.056,692.056,69-
29. Nov. 20232.067,012.079,882.059,962.063,172.063,17-
28. Nov. 20232.082,702.083,292.059,502.067,202.067,20-
27. Nov. 20232.101,632.101,632.069,502.069,502.069,50-
24. Nov. 20232.092,932.097,772.076,612.092,332.092,33-
22. Nov. 20232.048,042.076,302.048,042.074,662.074,66-
21. Nov. 20232.057,872.069,402.042,502.051,702.051,70-
20. Nov. 20232.089,222.097,812.064,352.065,492.065,49-
17. Nov. 20232.081,242.089,332.065,692.084,472.084,47-
16. Nov. 20232.102,152.118,472.074,982.082,612.082,61-
15. Nov. 20232.151,622.155,682.083,492.108,872.108,87-
14. Nov. 20232.159,192.160,262.141,922.146,972.146,97-
13. Nov. 20232.158,602.165,612.147,662.156,162.156,16-
10. Nov. 20232.131,102.149,982.121,882.145,412.145,41-
09. Nov. 20232.152,522.164,682.132,892.155,382.155,38-
08. Nov. 20232.167,522.168,242.123,172.141,132.141,13-
07. Nov. 20232.178,632.183,402.160,972.163,322.163,32-
06. Nov. 20232.173,722.194,152.170,922.180,852.180,85-
02. Nov. 20232.143,162.160,652.138,902.144,432.144,43-
01. Nov. 20232.155,762.158,842.135,402.146,292.146,29-
31. Okt. 20232.071,952.125,632.070,782.122,232.122,23-
30. Okt. 20232.059,942.078,672.044,422.073,852.073,85-
27. Okt. 20232.048,772.076,132.047,622.076,132.076,13-
26. Okt. 20232.069,242.082,472.038,962.048,762.048,76-
25. Okt. 20232.098,252.103,642.083,072.085,972.085,97-
24. Okt. 20232.070,882.096,912.045,172.089,282.089,28-
23. Okt. 20232.071,142.076,212.061,472.061,472.061,47-
20. Okt. 20232.062,932.090,252.048,482.076,832.076,83-
19. Okt. 20232.052,382.084,852.052,382.075,502.075,50-
18. Okt. 20232.093,002.093,002.066,492.077,502.077,50-
17. Okt. 20232.097,052.110,272.081,462.088,872.088,87-
16. Okt. 20232.100,942.100,942.061,852.066,602.066,60-
13. Okt. 20232.132,212.142,402.111,852.120,452.120,45-
12. Okt. 20232.147,032.166,642.145,092.164,552.164,55-
11. Okt. 20232.149,972.152,752.131,402.135,302.135,30-
10. Okt. 20232.139,942.153,692.134,642.147,802.147,80-
06. Okt. 20232.105,352.128,282.101,392.112,872.112,87-
05. Okt. 20232.059,472.105,052.059,472.103,852.103,85-
04. Okt. 20232.089,182.089,572.035,152.041,632.041,63-
03. Okt. 20232.135,222.140,442.109,792.113,862.113,86-
02. Okt. 20232.159,082.178,532.140,762.140,762.140,76-
29. Sept. 20232.149,802.164,522.143,632.149,232.149,23-
28. Sept. 20232.158,502.175,342.146,472.163,922.163,92-
27. Sept. 20232.156,062.193,812.156,062.193,262.193,26-
26. Sept. 20232.182,622.182,622.169,582.170,172.170,17-
25. Sept. 20232.176,662.196,682.174,542.192,432.192,43-
22. Sept. 20232.151,802.189,182.144,712.170,802.170,80-
21. Sept. 20232.193,812.201,782.169,652.176,792.176,79-
20. Sept. 20232.231,122.231,122.201,272.201,572.201,57-
19. Sept. 20232.231,722.242,042.221,952.236,512.236,51-
15. Sept. 20232.250,372.262,622.239,992.246,532.246,53-
14. Sept. 20232.195,382.224,342.194,752.220,292.220,29-
13. Sept. 20232.183,482.193,442.174,092.184,742.184,74-
12. Sept. 20232.173,492.186,192.147,282.183,292.183,29-
11. Sept. 20232.195,272.202,452.137,972.150,832.150,83-
08. Sept. 20232.218,672.231,442.201,152.204,102.204,10-
07. Sept. 20232.228,702.246,732.227,732.232,572.232,57-
06. Sept. 20232.242,892.244,672.224,342.229,512.229,51-
05. Sept. 20232.232,562.234,882.217,912.234,882.234,88-
04. Sept. 20232.183,412.219,242.174,912.219,242.219,24-
01. Sept. 20232.139,422.185,492.139,422.177,522.177,52-
31. Aug. 20232.134,822.151,022.134,822.142,902.142,90-
30. Aug. 20232.132,182.145,892.126,942.132,242.132,24-
29. Aug. 20232.119,352.136,672.116,362.133,422.133,42-
28. Aug. 20232.093,472.110,802.085,212.109,012.109,01-
25. Aug. 20232.075,522.095,832.075,522.088,712.088,71-
24. Aug. 20232.069,502.088,962.069,252.086,182.086,18-
23. Aug. 20232.069,822.091,422.068,142.091,092.091,09-
22. Aug. 20232.074,712.075,862.055,392.071,222.071,22-
21. Aug. 20232.072,862.082,672.065,182.075,532.075,53-
18. Aug. 20232.083,342.083,342.058,102.068,292.068,29-
17. Aug. 20232.082,662.099,242.067,502.089,332.089,33-
16. Aug. 20232.080,132.083,012.069,412.069,412.069,41-
15. Aug. 20232.160,122.160,122.100,952.101,402.101,40-
14. Aug. 20232.205,102.217,312.174,212.175,202.175,20-
10. Aug. 20232.160,122.206,752.153,372.206,502.206,50-
09. Aug. 20232.129,552.154,032.123,052.152,772.152,77-
08. Aug. 20232.130,722.143,432.125,432.140,672.140,67-
07. Aug. 20232.091,442.125,072.091,442.122,862.122,86-
04. Aug. 20232.088,462.103,182.079,022.087,552.087,55-
03. Aug. 20232.113,882.115,822.099,602.101,742.101,74-
02. Aug. 20232.140,352.148,082.119,242.122,222.122,22-
01. Aug. 20232.150,512.157,672.137,322.157,412.157,41-
31. Juli 20232.123,602.149,912.122,332.144,512.144,51-
28. Juli 20232.081,232.105,502.065,682.101,432.101,43-
27. Juli 20232.105,702.114,042.097,262.113,202.113,20-
26. Juli 20232.090,522.108,842.077,202.107,242.107,24-
25. Juli 20232.092,952.099,772.086,392.099,542.099,54-
24. Juli 20232.086,912.096,482.074,712.078,662.078,66-
21. Juli 20232.067,682.072,472.052,302.066,392.066,39-
20. Juli 20232.063,952.083,002.063,952.069,022.069,02-
19. Juli 20232.038,122.050,212.031,302.050,212.050,21-
18. Juli 20232.017,922.032,932.016,702.021,942.021,94-
14. Juli 20232.032,362.036,512.008,162.026,222.026,22-
13. Juli 20232.030,362.032,572.011,802.028,102.028,10-
12. Juli 20232.053,092.053,092.025,332.025,332.025,33-
11. Juli 20232.047,232.053,382.037,662.044,162.044,16-
10. Juli 20232.028,952.039,592.016,332.028,142.028,14-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...