Deutsche Märkte geschlossen

Nikkei 500 Services (^NG36.OS)

Osaka - Osaka Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
2.678,08-39,34 (-1,45%)
Börsenschluss: 03:15PM JST
Zeitraum:
05. Dez. 2021 - 05. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 20222.696,052.696,052.670,192.678,082.678,08-
01. Dez. 20222.747,522.758,192.717,422.717,422.717,42-
30. Nov. 20222.721,012.731,902.712,332.722,332.722,33-
29. Nov. 20222.742,672.757,372.741,422.746,122.746,12-
28. Nov. 20222.778,842.780,212.746,322.758,472.758,47-
25. Nov. 20222.814,872.814,872.790,682.793,442.793,44-
24. Nov. 20222.804,822.822,902.804,682.805,632.805,63-
22. Nov. 20222.766,062.777,962.766,062.766,342.766,34-
21. Nov. 20222.761,742.764,122.746,652.760,592.760,59-
18. Nov. 20222.775,762.777,212.759,982.759,982.759,98-
17. Nov. 20222.774,862.787,292.768,862.771,702.771,70-
16. Nov. 20222.756,442.763,092.729,362.758,282.758,28-
15. Nov. 20222.741,492.741,592.724,952.736,992.736,99-
14. Nov. 20222.756,112.762,432.738,802.738,802.738,80-
11. Nov. 20222.716,062.762,372.711,212.759,072.759,07-
10. Nov. 20222.677,952.677,952.661,832.669,552.669,55-
09. Nov. 20222.737,322.739,312.687,112.691,292.691,29-
08. Nov. 20222.730,292.747,362.730,292.740,902.740,90-
07. Nov. 20222.701,632.715,762.697,462.706,752.706,75-
04. Nov. 20222.701,162.707,732.679,822.684,312.684,31-
02. Nov. 20222.743,952.749,472.728,332.732,862.732,86-
01. Nov. 20222.749,302.769,022.749,302.762,832.762,83-
31. Okt. 20222.774,752.774,752.743,212.756,062.756,06-
28. Okt. 20222.747,032.769,892.736,362.753,242.753,24-
27. Okt. 20222.755,992.777,122.753,112.757,562.757,56-
26. Okt. 20222.763,722.786,382.763,722.773,612.773,61-
25. Okt. 20222.737,292.747,172.728,082.731,492.731,49-
24. Okt. 20222.742,262.750,472.728,742.730,172.730,17-
21. Okt. 20222.735,492.738,562.720,072.720,072.720,07-
20. Okt. 20222.724,042.738,172.721,542.732,592.732,59-
19. Okt. 20222.759,232.762,802.745,612.745,612.745,61-
18. Okt. 20222.734,672.748,262.722,972.748,182.748,18-
17. Okt. 20222.695,972.700,062.678,332.696,412.696,41-
14. Okt. 20222.708,432.737,132.708,292.728,512.728,51-
13. Okt. 20222.698,022.698,022.662,712.662,812.662,81-
12. Okt. 20222.690,742.707,852.684,202.697,342.697,34-
11. Okt. 20222.705,992.714,552.676,232.682,962.682,96-
07. Okt. 20222.727,432.747,982.724,312.734,942.734,94-
06. Okt. 20222.742,112.773,552.741,592.755,972.755,97-
05. Okt. 20222.763,402.764,952.738,602.743,642.743,64-
04. Okt. 20222.692,712.737,762.689,192.737,432.737,43-
03. Okt. 20222.629,292.651,942.596,852.644,892.644,89-
30. Sept. 20222.701,702.703,082.648,262.659,992.659,99-
29. Sept. 20222.669,732.717,732.661,072.711,362.711,36-
28. Sept. 20222.671,252.675,682.636,762.660,322.660,32-
27. Sept. 20222.665,862.686,782.654,832.675,932.675,93-
26. Sept. 20222.681,492.689,012.649,132.649,482.649,48-
22. Sept. 20222.681,052.712,892.670,262.702,152.702,15-
21. Sept. 20222.734,882.738,532.707,612.713,222.713,22-
20. Sept. 20222.762,722.767,502.735,182.749,772.749,77-
16. Sept. 20222.759,212.763,592.733,512.743,512.743,51-
15. Sept. 20222.776,232.787,502.759,802.773,462.773,46-
14. Sept. 20222.775,502.782,062.752,532.765,552.765,55-
13. Sept. 20222.813,552.834,002.810,642.828,482.828,48-
12. Sept. 20222.798,742.799,912.783,112.793,852.793,85-
09. Sept. 20222.763,452.789,202.763,452.770,052.770,05-
08. Sept. 20222.726,842.753,672.726,842.751,552.751,55-
07. Sept. 20222.704,592.705,952.679,742.701,222.701,22-
06. Sept. 20222.734,882.736,762.706,282.707,032.707,03-
05. Sept. 20222.724,272.750,152.722,682.743,732.743,73-
02. Sept. 20222.749,912.749,912.707,452.732,942.732,94-
01. Sept. 20222.762,512.772,082.748,642.750,492.750,49-
31. Aug. 20222.775,902.792,792.770,702.792,792.792,79-
30. Aug. 20222.760,222.792,472.759,692.787,672.787,67-
29. Aug. 20222.767,592.767,592.737,172.749,172.749,17-
26. Aug. 20222.829,112.832,302.811,562.812,142.812,14-
25. Aug. 20222.811,832.820,442.798,942.817,672.817,67-
24. Aug. 20222.823,792.823,792.799,572.801,482.801,48-
23. Aug. 20222.845,602.847,362.825,912.839,022.839,02-
22. Aug. 20222.841,322.860,922.834,822.860,462.860,46-
19. Aug. 20222.898,832.903,922.864,132.865,662.865,66-
18. Aug. 20222.893,112.905,552.883,172.900,402.900,40-
17. Aug. 20222.898,242.912,262.888,422.912,262.912,26-
16. Aug. 20222.871,692.885,842.856,472.884,272.884,27-
15. Aug. 20222.862,592.864,702.851,002.857,952.857,95-
12. Aug. 20222.821,322.868,602.821,322.856,602.856,60-
10. Aug. 20222.827,202.827,202.792,842.803,742.803,74-
09. Aug. 20222.831,562.849,412.829,412.837,622.837,62-
08. Aug. 20222.836,592.849,852.819,202.826,522.826,52-
05. Aug. 20222.847,912.873,892.847,912.868,452.868,45-
04. Aug. 20222.834,972.838,342.821,392.836,542.836,54-
03. Aug. 20222.851,342.851,342.812,552.823,662.823,66-
02. Aug. 20222.858,292.858,292.837,762.840,652.840,65-
01. Aug. 20222.817,372.857,242.811,052.856,332.856,33-
29. Juli 20222.797,052.813,432.796,422.809,222.809,22-
28. Juli 20222.787,182.797,982.773,062.790,642.790,64-
27. Juli 20222.773,732.780,062.757,452.768,932.768,93-
26. Juli 20222.763,882.781,712.755,882.775,572.775,57-
25. Juli 20222.794,152.801,862.776,992.785,412.785,41-
22. Juli 20222.781,732.812,052.773,342.808,492.808,49-
21. Juli 20222.760,732.777,362.750,092.777,362.777,36-
20. Juli 20222.716,882.758,392.716,882.758,392.758,39-
19. Juli 20222.711,562.711,562.675,822.686,092.686,09-
15. Juli 20222.698,602.710,392.683,012.702,622.702,62-
14. Juli 20222.656,732.677,332.654,172.672,952.672,95-
13. Juli 20222.669,662.685,962.665,852.674,962.674,96-
12. Juli 20222.691,942.691,942.662,002.679,102.679,10-
11. Juli 20222.714,972.722,462.682,712.703,332.703,33-
08. Juli 20222.691,072.702,772.662,462.675,362.675,36-
07. Juli 20222.668,952.689,372.653,682.686,422.686,42-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...