Deutsche Märkte öffnen in 1 Stunde 23 Minute

Nikkei Average Net Total Return (^NKNR.OS)

Osaka - Osaka Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
44.163,270,00 (0,00%)
Börsenschluss: 06:30PM JST
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in Download
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 2022------
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-
12. Sept. 202244.349,0044.349,0044.349,0044.349,0044.349,00-
09. Sept. 202243.840,3443.840,3443.840,3443.840,3443.840,34-
08. Sept. 202243.607,8843.607,8843.607,8843.607,8843.607,88-
07. Sept. 202242.621,2542.621,2542.621,2542.621,2542.621,25-
06. Sept. 202242.926,1242.926,1242.926,1242.926,1242.926,12-
05. Sept. 202242.915,4042.915,4042.915,4042.915,4042.915,40-
02. Sept. 202242.963,9342.963,9342.963,9342.963,9342.963,93-
01. Sept. 202242.980,4542.980,4542.980,4542.980,4542.980,45-
31. Aug. 202243.648,6843.648,6843.648,6843.648,6843.648,68-
30. Aug. 202243.810,3543.810,3543.810,3543.810,3543.810,35-
29. Aug. 202243.298,8243.298,8243.298,8243.298,8243.298,82-
26. Aug. 202244.482,9344.482,9344.482,9344.482,9344.482,93-
25. Aug. 202244.230,7544.230,7544.230,7544.230,7544.230,75-
24. Aug. 202243.973,6543.973,6543.973,6543.973,6543.973,65-
23. Aug. 202244.189,9744.189,9744.189,9744.189,9744.189,97-
22. Aug. 202244.720,7444.720,7444.720,7444.720,7444.720,74-
19. Aug. 202244.931,7044.931,7044.931,7044.931,7044.931,70-
18. Aug. 202244.950,0444.950,0444.950,0444.950,0444.950,04-
17. Aug. 202245.385,8945.385,8945.385,8945.385,8945.385,89-
16. Aug. 202244.836,3144.836,3144.836,3144.836,3144.836,31-
15. Aug. 202244.840,7744.840,7744.840,7744.840,7744.840,77-
12. Aug. 202244.336,0944.336,0944.336,0944.336,0944.336,09-
10. Aug. 202243.205,9843.205,9843.205,9843.205,9843.205,98-
09. Aug. 202243.486,5143.486,5143.486,5143.486,5143.486,51-
08. Aug. 202243.873,6243.873,6243.873,6243.873,6243.873,62-
05. Aug. 202243.759,6743.759,6743.759,6743.759,6743.759,67-
04. Aug. 202243.381,2143.381,2143.381,2143.381,2143.381,21-
03. Aug. 202243.085,6143.085,6143.085,6143.085,6143.085,61-
02. Aug. 202242.857,0442.857,0442.857,0442.857,0442.857,04-
01. Aug. 202243.476,1343.476,1343.476,1343.476,1343.476,13-
29. Juli 202243.178,3943.178,3943.178,3943.178,3943.178,39-
28. Juli 202243.199,8843.199,8843.199,8843.199,8843.199,88-
27. Juli 202243.042,9543.042,9543.042,9543.042,9543.042,95-
26. Juli 202242.948,2842.948,2842.948,2842.948,2842.948,28-
25. Juli 202243.016,6743.016,6743.016,6743.016,6743.016,67-
22. Juli 202243.351,2043.351,2043.351,2043.351,2043.351,20-
21. Juli 202243.177,7943.177,7943.177,7943.177,7943.177,79-
20. Juli 202242.987,1842.987,1842.987,1842.987,1842.987,18-
19. Juli 202241.871,2341.871,2341.871,2341.871,2341.871,23-
15. Juli 202241.602,2441.602,2441.602,2441.602,2441.602,24-
14. Juli 202241.376,9341.376,9341.376,9341.376,9341.376,93-
13. Juli 202241.121,2841.121,2841.121,2841.121,2841.121,28-
12. Juli 202240.900,5840.900,5840.900,5840.900,5840.900,58-
11. Juli 202241.639,2441.639,2441.639,2441.639,2441.639,24-
08. Juli 202241.180,9441.180,9441.180,9441.180,9441.180,94-
07. Juli 202241.139,5441.139,5441.139,5441.139,5441.139,54-
06. Juli 202240.544,9340.544,9340.544,9340.544,9340.544,93-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...