Deutsche Märkte öffnen in 33 Minuten

Nikkei 500 Real Estate (^NG27.OS)

Osaka - Osaka Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
2.271,16+41,56 (+1,86%)
Börsenschluss: 03:00PM JST
Zeitraum:
26. Apr. 2023 - 26. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Apr. 20242.232,012.280,592.230,532.271,162.271,16-
25. Apr. 20242.265,592.265,592.226,392.229,602.229,60-
24. Apr. 20242.264,962.270,522.248,692.257,342.257,34-
23. Apr. 20242.277,962.277,962.251,162.256,702.256,70-
22. Apr. 20242.241,812.257,502.238,522.253,562.253,56-
19. Apr. 20242.247,982.249,282.195,382.209,642.209,64-
18. Apr. 20242.231,952.258,732.220,412.244,362.244,36-
17. Apr. 20242.275,792.296,802.235,882.235,882.235,88-
16. Apr. 20242.297,542.303,862.267,252.272,762.272,76-
15. Apr. 20242.310,492.320,452.288,362.316,372.316,37-
12. Apr. 20242.304,412.359,612.304,412.339,582.339,58-
11. Apr. 20242.298,672.307,082.286,742.292,802.292,80-
10. Apr. 20242.348,922.351,822.330,492.330,732.330,73-
09. Apr. 20242.342,692.353,802.331,932.347,042.347,04-
08. Apr. 20242.326,362.340,292.306,752.328,332.328,33-
05. Apr. 20242.289,102.320,522.287,022.310,932.310,93-
04. Apr. 20242.323,252.327,912.303,582.311,512.311,51-
03. Apr. 20242.296,702.318,592.292,612.309,842.309,84-
02. Apr. 20242.334,232.342,032.303,232.317,242.317,24-
01. Apr. 20242.361,442.361,442.305,702.324,302.324,30-
29. März 20242.339,742.379,332.331,052.362,102.362,10-
28. März 20242.343,812.359,432.320,612.325,242.325,24-
27. März 20242.335,872.372,532.335,872.361,582.361,58-
26. März 20242.301,372.325,532.297,202.309,022.309,02-
25. März 20242.305,202.318,562.291,632.291,632.291,63-
22. März 20242.310,662.324,012.296,542.315,082.315,08-
21. März 20242.320,472.329,172.301,202.308,922.308,92-
19. März 20242.256,282.310,592.241,462.306,392.306,39-
18. März 20242.226,202.257,832.226,202.255,982.255,98-
15. März 20242.191,342.217,132.188,802.217,132.217,13-
14. März 20242.158,322.178,082.158,322.178,082.178,08-
13. März 20242.176,312.179,842.146,632.159,692.159,69-
12. März 20242.116,972.150,452.102,162.150,402.150,40-
11. März 20242.139,392.157,422.115,402.138,272.138,27-
08. März 20242.156,462.159,792.132,402.155,982.155,98-
07. März 20242.210,102.219,392.173,262.174,912.174,91-
06. März 20242.181,632.223,412.181,632.209,222.209,22-
05. März 20242.174,632.181,302.156,122.171,662.171,66-
04. März 20242.203,682.224,192.188,872.190,592.190,59-
01. März 20242.185,852.214,842.185,852.193,012.193,01-
29. Feb. 20242.214,702.214,702.175,852.201,102.201,10-
28. Feb. 20242.201,402.214,902.190,562.209,342.209,34-
27. Feb. 20242.199,342.210,372.186,612.202,122.202,12-
26. Feb. 20242.237,282.237,282.202,682.204,512.204,51-
22. Feb. 20242.209,382.226,302.202,472.225,852.225,85-
21. Feb. 20242.207,102.210,662.189,432.210,662.210,66-
20. Feb. 20242.214,432.216,832.195,602.204,782.204,78-
19. Feb. 20242.201,682.207,452.188,902.201,782.201,78-
16. Feb. 20242.183,852.210,442.183,842.209,762.209,76-
15. Feb. 20242.144,602.173,632.140,572.167,062.167,06-
14. Feb. 20242.186,582.186,582.115,562.119,052.119,05-
13. Feb. 20242.217,492.217,492.184,652.201,222.201,22-
09. Feb. 20242.189,062.211,622.188,572.197,362.197,36-
08. Feb. 20242.189,282.207,802.172,702.198,282.198,28-
07. Feb. 20242.190,372.198,172.173,482.189,782.189,78-
06. Feb. 20242.214,192.214,192.180,172.180,172.180,17-
05. Feb. 20242.195,162.249,282.184,822.237,872.237,87-
02. Feb. 20242.194,752.201,042.186,262.187,572.187,57-
01. Feb. 20242.171,812.182,652.167,922.179,022.179,02-
31. Jan. 20242.147,682.186,562.137,692.183,792.183,79-
30. Jan. 20242.152,782.155,812.132,722.136,662.136,66-
29. Jan. 20242.127,902.138,182.127,402.138,182.138,18-
26. Jan. 20242.124,182.129,422.112,912.116,832.116,83-
25. Jan. 20242.132,912.134,592.110,252.129,432.129,43-
24. Jan. 20242.149,382.158,542.127,172.127,282.127,28-
23. Jan. 20242.180,442.188,522.162,102.168,372.168,37-
22. Jan. 20242.151,152.175,592.151,152.173,522.173,52-
19. Jan. 20242.135,162.139,362.120,752.126,512.126,51-
18. Jan. 20242.129,932.135,732.113,452.117,102.117,10-
17. Jan. 20242.148,582.158,152.123,382.123,382.123,38-
16. Jan. 20242.174,862.175,552.138,902.138,902.138,90-
15. Jan. 20242.150,642.174,502.148,862.170,802.170,80-
12. Jan. 20242.163,632.163,632.134,122.152,352.152,35-
11. Jan. 20242.150,012.167,402.147,142.160,802.160,80-
10. Jan. 20242.112,402.136,912.103,132.132,692.132,69-
09. Jan. 20242.095,872.116,342.092,612.109,012.109,01-
05. Jan. 20242.078,722.099,292.078,722.090,532.090,53-
04. Jan. 20242.037,452.070,632.032,082.065,692.065,69-
29. Dez. 20232.048,892.057,392.043,262.054,742.054,74-
28. Dez. 20232.048,752.050,992.037,272.047,392.047,39-
27. Dez. 20232.045,572.058,162.040,702.054,042.054,04-
26. Dez. 20232.032,952.039,872.029,042.035,392.035,39-
25. Dez. 2023------
22. Dez. 20232.029,482.035,082.021,052.029,542.029,54-
21. Dez. 20232.034,232.036,312.025,462.026,992.026,99-
20. Dez. 20232.062,392.071,412.050,702.050,702.050,70-
19. Dez. 20232.029,182.052,372.008,712.052,372.052,37-
18. Dez. 20232.028,472.036,992.015,372.036,642.036,64-
15. Dez. 20232.025,952.054,562.024,022.053,352.053,35-
14. Dez. 20232.055,922.055,922.012,822.019,132.019,13-
13. Dez. 20232.062,692.065,292.046,012.053,582.053,58-
12. Dez. 20232.083,352.083,352.051,262.053,212.053,21-
11. Dez. 20232.038,942.064,422.038,942.057,352.057,35-
08. Dez. 20232.063,272.066,032.031,802.036,772.036,77-
07. Dez. 20232.088,682.091,742.071,752.078,402.078,40-
06. Dez. 20232.080,142.107,892.074,792.105,642.105,64-
05. Dez. 20232.084,452.095,782.070,612.072,482.072,48-
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-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...