Deutsche Märkte geschlossen

Nikkei 500 Land Transport (^NG29.OS)

Osaka - Osaka Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
1.596,42-9,70 (-0,60%)
Börsenschluss: 03:15PM JST
Zeitraum:
02. Dez. 2022 - 02. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 20231.610,151.610,151.595,591.596,421.596,42-
30. Nov. 20231.584,101.606,121.582,221.606,121.606,12-
29. Nov. 20231.591,681.605,811.590,491.591,161.591,16-
28. Nov. 20231.613,731.613,731.587,261.595,651.595,65-
27. Nov. 20231.623,401.626,501.613,701.615,891.615,89-
24. Nov. 20231.611,771.619,891.604,561.619,871.619,87-
22. Nov. 20231.593,781.614,991.593,781.604,761.604,76-
21. Nov. 20231.582,501.591,141.577,691.587,411.587,41-
20. Nov. 20231.599,261.607,081.581,331.584,071.584,07-
17. Nov. 20231.588,081.604,471.588,081.601,831.601,83-
16. Nov. 20231.559,411.586,341.558,281.584,871.584,87-
15. Nov. 20231.569,111.576,501.560,321.568,481.568,48-
14. Nov. 20231.553,141.562,131.549,141.549,521.549,52-
13. Nov. 20231.575,711.579,321.544,571.551,261.551,26-
10. Nov. 20231.576,391.583,111.568,511.575,771.575,77-
09. Nov. 20231.573,231.579,041.554,311.575,141.575,14-
08. Nov. 20231.579,781.579,781.552,881.559,961.559,96-
07. Nov. 20231.588,661.600,851.573,851.575,261.575,26-
06. Nov. 20231.610,471.611,541.588,451.590,861.590,86-
02. Nov. 20231.614,651.619,231.596,141.614,731.614,73-
01. Nov. 20231.603,661.623,781.603,661.620,591.620,59-
31. Okt. 20231.592,361.614,671.573,051.581,051.581,05-
30. Okt. 20231.559,861.612,151.559,861.594,831.594,83-
27. Okt. 20231.554,551.581,671.551,101.578,701.578,70-
26. Okt. 20231.521,581.529,141.514,361.526,271.526,27-
25. Okt. 20231.525,081.537,731.518,831.520,601.520,60-
24. Okt. 20231.502,791.528,321.482,571.523,501.523,50-
23. Okt. 20231.508,891.512,261.499,891.500,321.500,32-
20. Okt. 20231.505,791.510,061.496,891.501,301.501,30-
19. Okt. 20231.480,901.518,451.480,901.509,451.509,45-
18. Okt. 20231.503,311.503,681.479,831.496,501.496,50-
17. Okt. 20231.506,031.514,981.498,451.505,971.505,97-
16. Okt. 20231.496,441.506,161.486,941.492,621.492,62-
13. Okt. 20231.515,191.517,051.494,671.498,581.498,58-
12. Okt. 20231.516,101.535,321.511,671.532,621.532,62-
11. Okt. 20231.519,981.522,941.511,561.511,561.511,56-
10. Okt. 20231.514,951.531,871.514,221.529,971.529,97-
06. Okt. 20231.509,811.517,701.504,651.504,951.504,95-
05. Okt. 20231.479,881.509,541.475,991.505,791.505,79-
04. Okt. 20231.479,641.489,441.469,271.472,051.472,05-
03. Okt. 20231.507,061.507,061.482,391.495,101.495,10-
02. Okt. 20231.519,121.529,111.507,581.508,021.508,02-
29. Sept. 20231.534,701.535,091.504,501.512,971.512,97-
28. Sept. 20231.532,881.544,351.525,031.530,861.530,86-
27. Sept. 20231.549,541.564,421.542,091.564,421.564,42-
26. Sept. 20231.568,041.568,041.557,781.561,081.561,08-
25. Sept. 20231.565,151.579,951.561,361.574,531.574,53-
22. Sept. 20231.541,911.569,641.540,961.562,551.562,55-
21. Sept. 20231.575,711.578,331.549,491.551,611.551,61-
20. Sept. 20231.594,611.597,921.575,781.576,991.576,99-
19. Sept. 20231.593,291.594,501.570,331.582,031.582,03-
15. Sept. 20231.592,901.606,521.591,381.600,651.600,65-
14. Sept. 20231.580,961.586,091.573,511.583,401.583,40-
13. Sept. 20231.574,251.580,301.569,951.573,511.573,51-
12. Sept. 20231.573,061.577,241.561,641.573,521.573,52-
11. Sept. 20231.598,651.600,941.566,711.569,541.569,54-
08. Sept. 20231.596,131.603,441.583,461.589,021.589,02-
07. Sept. 20231.609,821.615,171.600,211.603,591.603,59-
06. Sept. 20231.650,561.653,091.628,871.629,881.629,88-
05. Sept. 20231.650,901.652,761.633,791.643,511.643,51-
04. Sept. 20231.629,671.649,911.626,281.649,551.649,55-
01. Sept. 20231.608,751.633,921.604,561.627,541.627,54-
31. Aug. 20231.611,501.619,191.607,891.611,961.611,96-
30. Aug. 20231.602,431.617,111.599,051.608,631.608,63-
29. Aug. 20231.590,791.603,081.590,791.593,881.593,88-
28. Aug. 20231.579,861.594,941.579,861.592,381.592,38-
25. Aug. 20231.563,011.582,181.563,011.568,481.568,48-
24. Aug. 20231.569,731.579,341.569,731.575,661.575,66-
23. Aug. 20231.562,311.574,251.559,341.572,511.572,51-
22. Aug. 20231.550,481.564,541.548,971.564,191.564,19-
21. Aug. 20231.563,681.569,021.552,721.553,641.553,64-
18. Aug. 20231.548,961.559,441.543,101.552,191.552,19-
17. Aug. 20231.567,961.569,551.549,611.566,431.566,43-
16. Aug. 20231.577,331.586,001.572,881.572,881.572,88-
15. Aug. 20231.607,171.607,171.593,231.594,831.594,83-
14. Aug. 20231.629,971.633,861.605,581.610,431.610,43-
10. Aug. 20231.610,211.627,381.607,051.626,701.626,70-
09. Aug. 20231.596,931.620,301.593,461.617,761.617,76-
08. Aug. 20231.596,501.598,891.588,781.597,031.597,03-
07. Aug. 20231.575,201.595,001.565,941.595,001.595,00-
04. Aug. 20231.566,831.595,101.566,831.587,171.587,17-
03. Aug. 20231.602,621.602,621.560,851.563,441.563,44-
02. Aug. 20231.614,301.622,951.605,361.613,181.613,18-
01. Aug. 20231.623,501.631,621.616,731.622,761.622,76-
31. Juli 20231.637,671.653,701.611,051.615,571.615,57-
28. Juli 20231.622,041.647,531.614,881.645,731.645,73-
27. Juli 20231.635,961.641,721.627,021.639,841.639,84-
26. Juli 20231.623,951.638,761.615,691.636,021.636,02-
25. Juli 20231.623,561.635,751.623,561.629,391.629,39-
24. Juli 20231.617,921.630,071.617,001.626,911.626,91-
21. Juli 20231.602,411.610,191.596,751.610,191.610,19-
20. Juli 20231.618,461.622,991.604,931.606,001.606,00-
19. Juli 20231.608,721.615,351.603,521.615,351.615,35-
18. Juli 20231.588,961.605,921.588,961.603,111.603,11-
14. Juli 20231.601,061.602,401.579,811.580,301.580,30-
13. Juli 20231.592,141.601,451.585,881.591,621.591,62-
12. Juli 20231.592,321.604,541.591,551.598,221.598,22-
11. Juli 20231.589,061.594,271.582,951.584,211.584,21-
10. Juli 20231.578,951.593,521.576,881.583,251.583,25-
07. Juli 20231.575,831.589,971.562,621.581,521.581,52-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...