Deutsche Märkte geschlossen

Nikkei Average Net Total Return (^NKNR.OS)

Osaka - Osaka Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
43.252,95-123,79 (-0,29%)
Börsenschluss: 06:30PM JST
Zeitraum:
09. Feb. 2022 - 09. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in Download
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Feb. 2023------
08. Feb. 2023------
07. Feb. 202343.376,7443.376,7443.376,7443.376,7443.376,74-
06. Feb. 202343.389,5643.389,5643.389,5643.389,5643.389,56-
03. Feb. 202343.100,9843.100,9843.100,9843.100,9843.100,98-
02. Feb. 202342.932,6942.932,6942.932,6942.932,6942.932,69-
01. Feb. 202342.846,2542.846,2542.846,2542.846,2542.846,25-
31. Jan. 202342.815,2742.815,2742.815,2742.815,2742.815,27-
30. Jan. 202342.981,8042.981,8042.981,8042.981,8042.981,80-
27. Jan. 202342.899,9242.899,9242.899,9242.899,9242.899,92-
26. Jan. 202342.868,8842.868,8842.868,8842.868,8842.868,88-
25. Jan. 202342.919,4242.919,4242.919,4242.919,4242.919,42-
24. Jan. 202342.769,3042.769,3042.769,3042.769,3042.769,30-
23. Jan. 202342.153,3642.153,3642.153,3642.153,3642.153,36-
20. Jan. 202341.601,0941.601,0941.601,0941.601,0941.601,09-
19. Jan. 202341.368,7541.368,7541.368,7541.368,7541.368,75-
18. Jan. 202341.973,3241.973,3241.973,3241.973,3241.973,32-
17. Jan. 202340.951,1540.951,1540.951,1540.951,1540.951,15-
16. Jan. 202340.455,5140.455,5140.455,5140.455,5140.455,51-
13. Jan. 202340.921,1340.921,1340.921,1340.921,1340.921,13-
12. Jan. 202341.438,6141.438,6141.438,6141.438,6141.438,61-
11. Jan. 202341.432,6341.432,6341.432,6341.432,6341.432,63-
10. Jan. 202341.008,9341.008,9341.008,9341.008,9341.008,93-
06. Jan. 202340.692,9140.692,9140.692,9140.692,9140.692,91-
05. Jan. 202340.453,1340.453,1340.453,1340.453,1340.453,13-
04. Jan. 202340.290,2940.290,2940.290,2940.290,2940.290,29-
30. Dez. 202240.881,9340.881,9340.881,9340.881,9340.881,93-
29. Dez. 202240.880,6340.880,6340.880,6340.880,6340.880,63-
28. Dez. 202241.213,0541.213,0541.213,0541.213,0541.213,05-
27. Dez. 202241.381,0441.381,0441.381,0441.381,0441.381,04-
26. Dez. 2022------
23. Dez. 202241.048,3741.048,3741.048,3741.048,3741.048,37-
22. Dez. 202241.474,9241.474,9241.474,9241.474,9241.474,92-
21. Dez. 202241.286,9341.286,9341.286,9341.286,9341.286,93-
20. Dez. 202241.569,0541.569,0541.569,0541.569,0541.569,05-
19. Dez. 202242.616,7442.616,7442.616,7442.616,7442.616,74-
16. Dez. 202243.069,6743.069,6743.069,6743.069,6743.069,67-
15. Dez. 202243.890,4443.890,4443.890,4443.890,4443.890,44-
14. Dez. 202244.053,9644.053,9644.053,9644.053,9644.053,96-
13. Dez. 202243.738,9143.738,9143.738,9143.738,9143.738,91-
12. Dez. 202243.562,8643.562,8643.562,8643.562,8643.562,86-
09. Dez. 202243.654,6743.654,6743.654,6743.654,6743.654,67-
08. Dez. 202243.143,6943.143,6943.143,6943.143,6943.143,69-
07. Dez. 202243.318,8843.318,8843.318,8843.318,8843.318,88-
06. Dez. 202243.630,9843.630,9843.630,9843.630,9843.630,98-
05. Dez. 202243.528,5443.528,5443.528,5443.528,5443.528,54-
02. Dez. 202243.462,0443.462,0443.462,0443.462,0443.462,04-
01. Dez. 202244.163,2744.163,2744.163,2744.163,2744.163,27-
30. Nov. 202243.761,0243.761,0243.761,0243.761,0243.761,02-
29. Nov. 202243.853,1043.853,1043.853,1043.853,1043.853,10-
28. Nov. 202244.064,3144.064,3144.064,3144.064,3144.064,31-
25. Nov. 202244.252,3844.252,3844.252,3844.252,3844.252,38-
24. Nov. 202244.408,9444.408,9444.408,9444.408,9444.408,94-
22. Nov. 202243.990,6443.990,6443.990,6443.990,6443.990,64-
21. Nov. 202243.723,1743.723,1743.723,1743.723,1743.723,17-
18. Nov. 202243.652,6443.652,6443.652,6443.652,6443.652,64-
17. Nov. 202243.700,8343.700,8343.700,8343.700,8343.700,83-
16. Nov. 202243.853,7443.853,7443.853,7443.853,7443.853,74-
15. Nov. 202243.794,0843.794,0843.794,0843.794,0843.794,08-
14. Nov. 202243.752,2743.752,2743.752,2743.752,2743.752,27-
11. Nov. 202244.221,8144.221,8144.221,8144.221,8144.221,81-
10. Nov. 202242.938,1042.938,1042.938,1042.938,1042.938,10-
09. Nov. 202243.360,3943.360,3943.360,3943.360,3943.360,39-
08. Nov. 202243.603,4443.603,4443.603,4443.603,4443.603,44-
07. Nov. 202243.064,4543.064,4543.064,4543.064,4543.064,45-
04. Nov. 202242.550,3742.550,3742.550,3742.550,3742.550,37-
02. Nov. 202243.275,5943.275,5943.275,5943.275,5943.275,59-
01. Nov. 202243.300,2043.300,2043.300,2043.300,2043.300,20-
31. Okt. 202243.156,2243.156,2243.156,2243.156,2243.156,22-
28. Okt. 202242.400,9142.400,9142.400,9142.400,9142.400,91-
27. Okt. 202242.775,7142.775,7142.775,7142.775,7142.775,71-
26. Okt. 202242.910,9642.910,9642.910,9642.910,9642.910,96-
25. Okt. 202242.626,9542.626,9542.626,9542.626,9542.626,95-
24. Okt. 202242.196,1842.196,1842.196,1842.196,1842.196,18-
21. Okt. 202242.064,2842.064,2842.064,2842.064,2842.064,28-
20. Okt. 202242.246,3342.246,3342.246,3342.246,3342.246,33-
19. Okt. 202242.638,0642.638,0642.638,0642.638,0642.638,06-
18. Okt. 202242.479,6942.479,6942.479,6942.479,6942.479,69-
17. Okt. 202241.884,7241.884,7241.884,7241.884,7241.884,72-
14. Okt. 202242.377,4242.377,4242.377,4242.377,4242.377,42-
13. Okt. 202241.042,5641.042,5641.042,5641.042,5641.042,56-
12. Okt. 202241.291,9241.291,9241.291,9241.291,9241.291,92-
11. Okt. 202241.298,8341.298,8341.298,8341.298,8341.298,83-
07. Okt. 202242.417,0742.417,0742.417,0742.417,0742.417,07-
06. Okt. 202242.722,4042.722,4042.722,4042.722,4042.722,40-
05. Okt. 202242.423,9842.423,9842.423,9842.423,9842.423,98-
04. Okt. 202242.223,2542.223,2542.223,2542.223,2542.223,25-
03. Okt. 202241.008,7241.008,7241.008,7241.008,7241.008,72-
30. Sept. 202240.572,9440.572,9440.572,9440.572,9440.572,94-
29. Sept. 202241.331,3641.331,3641.331,3641.331,3641.331,36-
28. Sept. 202240.669,7940.669,7940.669,7940.669,7940.669,79-
27. Sept. 202241.288,0441.288,0441.288,0441.288,0441.288,04-
26. Sept. 202241.070,0141.070,0141.070,0141.070,0141.070,01-
22. Sept. 202242.192,3142.192,3142.192,3142.192,3142.192,31-
21. Sept. 202242.439,8342.439,8342.439,8342.439,8342.439,83-
20. Sept. 202243.022,9743.022,9743.022,9743.022,9743.022,97-
16. Sept. 202242.835,3142.835,3142.835,3142.835,3142.835,31-
15. Sept. 202243.313,8543.313,8543.313,8543.313,8543.313,85-
14. Sept. 202243.224,8343.224,8343.224,8343.224,8343.224,83-
13. Sept. 202244.461,6844.461,6844.461,6844.461,6844.461,68-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...