Deutsche Märkte geschlossen
DAX
15.412,05 +91,17 (+0,60%) Euro Stoxx 50
4.209,15 -0,16 (-0,00%) Dow Jones 30
34.109,02 -47,67 (-0,14%) Gold
1.891,60 +6,80 (+0,36%) EUR/USD
1,0737 +0,0006 (+0,0537%) BTC-EUR
21.410,26 -272,85 (-1,26%)
Nikkei Average Net Total Return (^NKNR.OS)
Osaka - Osaka Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 06:30PM JST
Zeitraum:
09. Feb. 2022 - 09. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in Download
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 09. Feb. 2023 | - | - | - | - | - | - |
| 08. Feb. 2023 | - | - | - | - | - | - |
| 07. Feb. 2023 | 43.376,74 | 43.376,74 | 43.376,74 | 43.376,74 | 43.376,74 | - |
| 06. Feb. 2023 | 43.389,56 | 43.389,56 | 43.389,56 | 43.389,56 | 43.389,56 | - |
| 03. Feb. 2023 | 43.100,98 | 43.100,98 | 43.100,98 | 43.100,98 | 43.100,98 | - |
| 02. Feb. 2023 | 42.932,69 | 42.932,69 | 42.932,69 | 42.932,69 | 42.932,69 | - |
| 01. Feb. 2023 | 42.846,25 | 42.846,25 | 42.846,25 | 42.846,25 | 42.846,25 | - |
| 31. Jan. 2023 | 42.815,27 | 42.815,27 | 42.815,27 | 42.815,27 | 42.815,27 | - |
| 30. Jan. 2023 | 42.981,80 | 42.981,80 | 42.981,80 | 42.981,80 | 42.981,80 | - |
| 27. Jan. 2023 | 42.899,92 | 42.899,92 | 42.899,92 | 42.899,92 | 42.899,92 | - |
| 26. Jan. 2023 | 42.868,88 | 42.868,88 | 42.868,88 | 42.868,88 | 42.868,88 | - |
| 25. Jan. 2023 | 42.919,42 | 42.919,42 | 42.919,42 | 42.919,42 | 42.919,42 | - |
| 24. Jan. 2023 | 42.769,30 | 42.769,30 | 42.769,30 | 42.769,30 | 42.769,30 | - |
| 23. Jan. 2023 | 42.153,36 | 42.153,36 | 42.153,36 | 42.153,36 | 42.153,36 | - |
| 20. Jan. 2023 | 41.601,09 | 41.601,09 | 41.601,09 | 41.601,09 | 41.601,09 | - |
| 19. Jan. 2023 | 41.368,75 | 41.368,75 | 41.368,75 | 41.368,75 | 41.368,75 | - |
| 18. Jan. 2023 | 41.973,32 | 41.973,32 | 41.973,32 | 41.973,32 | 41.973,32 | - |
| 17. Jan. 2023 | 40.951,15 | 40.951,15 | 40.951,15 | 40.951,15 | 40.951,15 | - |
| 16. Jan. 2023 | 40.455,51 | 40.455,51 | 40.455,51 | 40.455,51 | 40.455,51 | - |
| 13. Jan. 2023 | 40.921,13 | 40.921,13 | 40.921,13 | 40.921,13 | 40.921,13 | - |
| 12. Jan. 2023 | 41.438,61 | 41.438,61 | 41.438,61 | 41.438,61 | 41.438,61 | - |
| 11. Jan. 2023 | 41.432,63 | 41.432,63 | 41.432,63 | 41.432,63 | 41.432,63 | - |
| 10. Jan. 2023 | 41.008,93 | 41.008,93 | 41.008,93 | 41.008,93 | 41.008,93 | - |
| 06. Jan. 2023 | 40.692,91 | 40.692,91 | 40.692,91 | 40.692,91 | 40.692,91 | - |
| 05. Jan. 2023 | 40.453,13 | 40.453,13 | 40.453,13 | 40.453,13 | 40.453,13 | - |
| 04. Jan. 2023 | 40.290,29 | 40.290,29 | 40.290,29 | 40.290,29 | 40.290,29 | - |
| 30. Dez. 2022 | 40.881,93 | 40.881,93 | 40.881,93 | 40.881,93 | 40.881,93 | - |
| 29. Dez. 2022 | 40.880,63 | 40.880,63 | 40.880,63 | 40.880,63 | 40.880,63 | - |
| 28. Dez. 2022 | 41.213,05 | 41.213,05 | 41.213,05 | 41.213,05 | 41.213,05 | - |
| 27. Dez. 2022 | 41.381,04 | 41.381,04 | 41.381,04 | 41.381,04 | 41.381,04 | - |
| 26. Dez. 2022 | - | - | - | - | - | - |
| 23. Dez. 2022 | 41.048,37 | 41.048,37 | 41.048,37 | 41.048,37 | 41.048,37 | - |
| 22. Dez. 2022 | 41.474,92 | 41.474,92 | 41.474,92 | 41.474,92 | 41.474,92 | - |
| 21. Dez. 2022 | 41.286,93 | 41.286,93 | 41.286,93 | 41.286,93 | 41.286,93 | - |
| 20. Dez. 2022 | 41.569,05 | 41.569,05 | 41.569,05 | 41.569,05 | 41.569,05 | - |
| 19. Dez. 2022 | 42.616,74 | 42.616,74 | 42.616,74 | 42.616,74 | 42.616,74 | - |
| 16. Dez. 2022 | 43.069,67 | 43.069,67 | 43.069,67 | 43.069,67 | 43.069,67 | - |
| 15. Dez. 2022 | 43.890,44 | 43.890,44 | 43.890,44 | 43.890,44 | 43.890,44 | - |
| 14. Dez. 2022 | 44.053,96 | 44.053,96 | 44.053,96 | 44.053,96 | 44.053,96 | - |
| 13. Dez. 2022 | 43.738,91 | 43.738,91 | 43.738,91 | 43.738,91 | 43.738,91 | - |
| 12. Dez. 2022 | 43.562,86 | 43.562,86 | 43.562,86 | 43.562,86 | 43.562,86 | - |
| 09. Dez. 2022 | 43.654,67 | 43.654,67 | 43.654,67 | 43.654,67 | 43.654,67 | - |
| 08. Dez. 2022 | 43.143,69 | 43.143,69 | 43.143,69 | 43.143,69 | 43.143,69 | - |
| 07. Dez. 2022 | 43.318,88 | 43.318,88 | 43.318,88 | 43.318,88 | 43.318,88 | - |
| 06. Dez. 2022 | 43.630,98 | 43.630,98 | 43.630,98 | 43.630,98 | 43.630,98 | - |
| 05. Dez. 2022 | 43.528,54 | 43.528,54 | 43.528,54 | 43.528,54 | 43.528,54 | - |
| 02. Dez. 2022 | 43.462,04 | 43.462,04 | 43.462,04 | 43.462,04 | 43.462,04 | - |
| 01. Dez. 2022 | 44.163,27 | 44.163,27 | 44.163,27 | 44.163,27 | 44.163,27 | - |
| 30. Nov. 2022 | 43.761,02 | 43.761,02 | 43.761,02 | 43.761,02 | 43.761,02 | - |
| 29. Nov. 2022 | 43.853,10 | 43.853,10 | 43.853,10 | 43.853,10 | 43.853,10 | - |
| 28. Nov. 2022 | 44.064,31 | 44.064,31 | 44.064,31 | 44.064,31 | 44.064,31 | - |
| 25. Nov. 2022 | 44.252,38 | 44.252,38 | 44.252,38 | 44.252,38 | 44.252,38 | - |
| 24. Nov. 2022 | 44.408,94 | 44.408,94 | 44.408,94 | 44.408,94 | 44.408,94 | - |
| 22. Nov. 2022 | 43.990,64 | 43.990,64 | 43.990,64 | 43.990,64 | 43.990,64 | - |
| 21. Nov. 2022 | 43.723,17 | 43.723,17 | 43.723,17 | 43.723,17 | 43.723,17 | - |
| 18. Nov. 2022 | 43.652,64 | 43.652,64 | 43.652,64 | 43.652,64 | 43.652,64 | - |
| 17. Nov. 2022 | 43.700,83 | 43.700,83 | 43.700,83 | 43.700,83 | 43.700,83 | - |
| 16. Nov. 2022 | 43.853,74 | 43.853,74 | 43.853,74 | 43.853,74 | 43.853,74 | - |
| 15. Nov. 2022 | 43.794,08 | 43.794,08 | 43.794,08 | 43.794,08 | 43.794,08 | - |
| 14. Nov. 2022 | 43.752,27 | 43.752,27 | 43.752,27 | 43.752,27 | 43.752,27 | - |
| 11. Nov. 2022 | 44.221,81 | 44.221,81 | 44.221,81 | 44.221,81 | 44.221,81 | - |
| 10. Nov. 2022 | 42.938,10 | 42.938,10 | 42.938,10 | 42.938,10 | 42.938,10 | - |
| 09. Nov. 2022 | 43.360,39 | 43.360,39 | 43.360,39 | 43.360,39 | 43.360,39 | - |
| 08. Nov. 2022 | 43.603,44 | 43.603,44 | 43.603,44 | 43.603,44 | 43.603,44 | - |
| 07. Nov. 2022 | 43.064,45 | 43.064,45 | 43.064,45 | 43.064,45 | 43.064,45 | - |
| 04. Nov. 2022 | 42.550,37 | 42.550,37 | 42.550,37 | 42.550,37 | 42.550,37 | - |
| 02. Nov. 2022 | 43.275,59 | 43.275,59 | 43.275,59 | 43.275,59 | 43.275,59 | - |
| 01. Nov. 2022 | 43.300,20 | 43.300,20 | 43.300,20 | 43.300,20 | 43.300,20 | - |
| 31. Okt. 2022 | 43.156,22 | 43.156,22 | 43.156,22 | 43.156,22 | 43.156,22 | - |
| 28. Okt. 2022 | 42.400,91 | 42.400,91 | 42.400,91 | 42.400,91 | 42.400,91 | - |
| 27. Okt. 2022 | 42.775,71 | 42.775,71 | 42.775,71 | 42.775,71 | 42.775,71 | - |
| 26. Okt. 2022 | 42.910,96 | 42.910,96 | 42.910,96 | 42.910,96 | 42.910,96 | - |
| 25. Okt. 2022 | 42.626,95 | 42.626,95 | 42.626,95 | 42.626,95 | 42.626,95 | - |
| 24. Okt. 2022 | 42.196,18 | 42.196,18 | 42.196,18 | 42.196,18 | 42.196,18 | - |
| 21. Okt. 2022 | 42.064,28 | 42.064,28 | 42.064,28 | 42.064,28 | 42.064,28 | - |
| 20. Okt. 2022 | 42.246,33 | 42.246,33 | 42.246,33 | 42.246,33 | 42.246,33 | - |
| 19. Okt. 2022 | 42.638,06 | 42.638,06 | 42.638,06 | 42.638,06 | 42.638,06 | - |
| 18. Okt. 2022 | 42.479,69 | 42.479,69 | 42.479,69 | 42.479,69 | 42.479,69 | - |
| 17. Okt. 2022 | 41.884,72 | 41.884,72 | 41.884,72 | 41.884,72 | 41.884,72 | - |
| 14. Okt. 2022 | 42.377,42 | 42.377,42 | 42.377,42 | 42.377,42 | 42.377,42 | - |
| 13. Okt. 2022 | 41.042,56 | 41.042,56 | 41.042,56 | 41.042,56 | 41.042,56 | - |
| 12. Okt. 2022 | 41.291,92 | 41.291,92 | 41.291,92 | 41.291,92 | 41.291,92 | - |
| 11. Okt. 2022 | 41.298,83 | 41.298,83 | 41.298,83 | 41.298,83 | 41.298,83 | - |
| 07. Okt. 2022 | 42.417,07 | 42.417,07 | 42.417,07 | 42.417,07 | 42.417,07 | - |
| 06. Okt. 2022 | 42.722,40 | 42.722,40 | 42.722,40 | 42.722,40 | 42.722,40 | - |
| 05. Okt. 2022 | 42.423,98 | 42.423,98 | 42.423,98 | 42.423,98 | 42.423,98 | - |
| 04. Okt. 2022 | 42.223,25 | 42.223,25 | 42.223,25 | 42.223,25 | 42.223,25 | - |
| 03. Okt. 2022 | 41.008,72 | 41.008,72 | 41.008,72 | 41.008,72 | 41.008,72 | - |
| 30. Sept. 2022 | 40.572,94 | 40.572,94 | 40.572,94 | 40.572,94 | 40.572,94 | - |
| 29. Sept. 2022 | 41.331,36 | 41.331,36 | 41.331,36 | 41.331,36 | 41.331,36 | - |
| 28. Sept. 2022 | 40.669,79 | 40.669,79 | 40.669,79 | 40.669,79 | 40.669,79 | - |
| 27. Sept. 2022 | 41.288,04 | 41.288,04 | 41.288,04 | 41.288,04 | 41.288,04 | - |
| 26. Sept. 2022 | 41.070,01 | 41.070,01 | 41.070,01 | 41.070,01 | 41.070,01 | - |
| 22. Sept. 2022 | 42.192,31 | 42.192,31 | 42.192,31 | 42.192,31 | 42.192,31 | - |
| 21. Sept. 2022 | 42.439,83 | 42.439,83 | 42.439,83 | 42.439,83 | 42.439,83 | - |
| 20. Sept. 2022 | 43.022,97 | 43.022,97 | 43.022,97 | 43.022,97 | 43.022,97 | - |
| 16. Sept. 2022 | 42.835,31 | 42.835,31 | 42.835,31 | 42.835,31 | 42.835,31 | - |
| 15. Sept. 2022 | 43.313,85 | 43.313,85 | 43.313,85 | 43.313,85 | 43.313,85 | - |
| 14. Sept. 2022 | 43.224,83 | 43.224,83 | 43.224,83 | 43.224,83 | 43.224,83 | - |
| 13. Sept. 2022 | 44.461,68 | 44.461,68 | 44.461,68 | 44.461,68 | 44.461,68 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
