Deutsche Märkte öffnen in 6 Stunden 36 Minuten

Nikkei 500 Air Transport (^NG31.OS)

Osaka - Osaka Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
76,28+0,39 (+0,51%)
Ab 10:04AM JST. Markt geöffnet.
Zeitraum:
29. Nov. 2021 - 29. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 202275,3276,3175,3276,2876,28-
28. Nov. 2022------
25. Nov. 202275,2375,8774,7675,7075,70-
24. Nov. 202275,8375,8375,1175,1175,11-
22. Nov. 202274,1275,0073,9874,9174,91-
21. Nov. 202274,0974,2073,2973,7973,79-
18. Nov. 202274,2974,7473,1673,3873,38-
17. Nov. 202272,0374,4471,9274,0774,07-
16. Nov. 202273,7873,7871,9172,4772,47-
15. Nov. 202272,6273,8972,5973,5973,59-
14. Nov. 202273,9274,4872,9772,9772,97-
11. Nov. 202277,2477,2474,1275,2275,22-
10. Nov. 202276,7177,4476,1776,5576,55-
09. Nov. 202278,7478,7676,4176,7976,79-
08. Nov. 202279,5979,6978,5178,6478,64-
07. Nov. 202278,5479,3978,2479,0679,06-
04. Nov. 202278,1979,7978,1179,6779,67-
02. Nov. 202277,8878,3677,4778,2078,20-
01. Nov. 202277,8278,6277,3578,3578,35-
31. Okt. 202277,0477,4976,6977,4977,49-
28. Okt. 202277,3077,6276,1976,4776,47-
27. Okt. 202277,1877,6576,7176,8276,82-
26. Okt. 202278,4278,4277,4677,5477,54-
25. Okt. 202277,7678,3877,1977,9877,98-
24. Okt. 202277,7778,2077,4977,7177,71-
21. Okt. 202278,7979,1777,5077,5977,59-
20. Okt. 202278,2379,2377,4579,2379,23-
19. Okt. 202277,9178,5177,3677,9277,92-
18. Okt. 202276,6577,9876,4077,9877,98-
17. Okt. 202276,0177,0876,0176,5676,56-
14. Okt. 202276,5476,6075,8275,8575,85-
13. Okt. 202277,5177,5175,4375,6775,67-
12. Okt. 202278,4178,8877,6477,8877,88-
11. Okt. 202276,8477,4976,0577,3677,36-
07. Okt. 202274,8476,2774,8475,3875,38-
06. Okt. 202273,9974,8473,9974,7374,73-
05. Okt. 202275,0175,3973,6274,1874,18-
04. Okt. 202273,4973,8972,9973,6973,69-
03. Okt. 202271,3372,5870,4972,4872,48-
30. Sept. 202273,0073,1771,9872,1372,13-
29. Sept. 202273,7474,2473,1973,9273,92-
28. Sept. 202273,2773,5072,1173,2473,24-
27. Sept. 202273,3374,3972,1573,9873,98-
26. Sept. 202274,9775,0873,1773,3673,36-
22. Sept. 202272,5474,6971,8674,5774,57-
21. Sept. 202274,7474,8573,7773,9373,93-
20. Sept. 202274,8375,3473,8075,3175,31-
16. Sept. 202275,3875,5174,4374,7474,74-
15. Sept. 202274,5375,6474,5375,3875,38-
14. Sept. 202272,3174,2772,0774,0074,00-
13. Sept. 202272,9974,1972,9673,6773,67-
12. Sept. 202272,9773,5972,1172,5972,59-
09. Sept. 202270,9571,3670,7071,1871,18-
08. Sept. 202270,8471,9570,8471,5071,50-
07. Sept. 202269,2169,4468,2769,0569,05-
06. Sept. 202268,8969,4568,3268,8268,82-
05. Sept. 202270,4270,7369,5069,5569,55-
02. Sept. 202272,0472,0469,7370,5270,52-
01. Sept. 202271,2272,0571,0971,8171,81-
31. Aug. 202270,8273,5470,5771,8871,88-
30. Aug. 202270,3071,1970,2970,9770,97-
29. Aug. 202269,5570,4169,2670,1570,15-
26. Aug. 202269,5770,6169,4670,4770,47-
25. Aug. 202269,2870,0369,0369,8069,80-
24. Aug. 202270,4670,4669,0369,3069,30-
23. Aug. 202267,6970,3967,6970,3170,31-
22. Aug. 202266,6967,1266,5267,1067,10-
19. Aug. 202266,9067,0566,6667,0567,05-
18. Aug. 202267,0567,2766,3666,9866,98-
17. Aug. 202267,5668,3767,2067,5267,52-
16. Aug. 202266,7567,5566,3267,5567,55-
15. Aug. 202265,7166,9565,6066,7766,77-
12. Aug. 202265,5665,8865,3865,5565,55-
10. Aug. 202266,1366,1365,4865,6965,69-
09. Aug. 202266,1366,5965,7866,3166,31-
08. Aug. 202265,8566,0065,5465,9065,90-
05. Aug. 202265,9166,4065,7066,0166,01-
04. Aug. 202266,4966,4965,4265,8365,83-
03. Aug. 202265,7066,5965,5066,2766,27-
02. Aug. 202266,2166,2164,7465,5065,50-
01. Aug. 202265,0766,3364,8966,2366,23-
29. Juli 202263,7764,7863,7764,7064,70-
28. Juli 202264,3364,3363,7163,7763,77-
27. Juli 202264,1164,1363,6564,0564,05-
26. Juli 202264,4864,4863,7663,8963,89-
25. Juli 202262,9063,7762,8863,7763,77-
22. Juli 202262,4362,8762,2062,7162,71-
21. Juli 202263,5764,1463,1363,8063,80-
20. Juli 202263,5464,0663,4964,0564,05-
19. Juli 202262,5162,7861,8962,7862,78-
15. Juli 202262,3162,3161,4461,9861,98-
14. Juli 202262,5863,3862,4162,4462,44-
13. Juli 202263,5064,2463,3063,3563,35-
12. Juli 202263,5263,5262,1962,4762,47-
11. Juli 202263,2263,8862,7463,8663,86-
08. Juli 202261,9463,3061,9062,7562,75-
07. Juli 202263,0063,0061,0161,9161,91-
06. Juli 202265,1865,1862,5562,6362,63-
05. Juli 202264,4465,2264,4465,0765,07-
04. Juli 202264,6164,7063,6464,0964,09-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...