Deutsche Märkte schließen in 7 Stunden 27 Minuten
DAX
18.012,37 -76,33 (-0,42%) Euro Stoxx 50
4.973,24 -16,64 (-0,33%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.338,00 -0,40 (-0,02%) EUR/USD
1,0726 +0,0025 (+0,24%) Bitcoin EUR
59.734,36 -2.566,17 (-4,12%)
Nikkei Average Net Total Return (^NKNR.OS)
Osaka - Osaka Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:20PM JST
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in Download
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 25. Apr. 2024 | 60.302,70 | 60.302,70 | 60.302,70 | 60.302,70 | 60.302,70 | - |
| 24. Apr. 2024 | 61.635,41 | 61.635,41 | 61.635,41 | 61.635,41 | 61.635,41 | - |
| 23. Apr. 2024 | 60.180,39 | 60.180,39 | 60.180,39 | 60.180,39 | 60.180,39 | - |
| 22. Apr. 2024 | 59.998,42 | 59.998,42 | 59.998,42 | 59.998,42 | 59.998,42 | - |
| 19. Apr. 2024 | 59.405,05 | 59.405,05 | 59.405,05 | 59.405,05 | 59.405,05 | - |
| 18. Apr. 2024 | 61.025,82 | 61.025,82 | 61.025,82 | 61.025,82 | 61.025,82 | - |
| 17. Apr. 2024 | 60.836,88 | 60.836,88 | 60.836,88 | 60.836,88 | 60.836,88 | - |
| 16. Apr. 2024 | 61.653,24 | 61.653,24 | 61.653,24 | 61.653,24 | 61.653,24 | - |
| 15. Apr. 2024 | 62.873,77 | 62.873,77 | 62.873,77 | 62.873,77 | 62.873,77 | - |
| 12. Apr. 2024 | 63.339,72 | 63.339,72 | 63.339,72 | 63.339,72 | 63.339,72 | - |
| 11. Apr. 2024 | 63.208,76 | 63.208,76 | 63.208,76 | 63.208,76 | 63.208,76 | - |
| 10. Apr. 2024 | 63.431,80 | 63.431,80 | 63.431,80 | 63.431,80 | 63.431,80 | - |
| 09. Apr. 2024 | 63.738,40 | 63.738,40 | 63.738,40 | 63.738,40 | 63.738,40 | - |
| 08. Apr. 2024 | 63.055,57 | 63.055,57 | 63.055,57 | 63.055,57 | 63.055,57 | - |
| 05. Apr. 2024 | 62.486,73 | 62.486,73 | 62.486,73 | 62.486,73 | 62.486,73 | - |
| 04. Apr. 2024 | 63.738,42 | 63.738,42 | 63.738,42 | 63.738,42 | 63.738,42 | - |
| 03. Apr. 2024 | 63.223,54 | 63.223,54 | 63.223,54 | 63.223,54 | 63.223,54 | - |
| 02. Apr. 2024 | 63.843,82 | 63.843,82 | 63.843,82 | 63.843,82 | 63.843,82 | - |
| 01. Apr. 2024 | 63.786,42 | 63.786,42 | 63.786,42 | 63.786,42 | 63.786,42 | - |
| 29. März 2024 | 64.694,02 | 64.694,02 | 64.694,02 | 64.694,02 | 64.694,02 | - |
| 28. März 2024 | 64.359,36 | 64.359,36 | 64.359,36 | 64.359,36 | 64.359,36 | - |
| 27. März 2024 | 64.970,64 | 64.970,64 | 64.970,64 | 64.970,64 | 64.970,64 | - |
| 26. März 2024 | 64.387,93 | 64.387,93 | 64.387,93 | 64.387,93 | 64.387,93 | - |
| 25. März 2024 | 64.413,57 | 64.413,57 | 64.413,57 | 64.413,57 | 64.413,57 | - |
| 22. März 2024 | 65.169,20 | 65.169,20 | 65.169,20 | 65.169,20 | 65.169,20 | - |
| 21. März 2024 | 65.053,22 | 65.053,22 | 65.053,22 | 65.053,22 | 65.053,22 | - |
| 19. März 2024 | 63.758,93 | 63.758,93 | 63.758,93 | 63.758,93 | 63.758,93 | - |
| 18. März 2024 | 63.339,50 | 63.339,50 | 63.339,50 | 63.339,50 | 63.339,50 | - |
| 15. März 2024 | 61.692,77 | 61.692,77 | 61.692,77 | 61.692,77 | 61.692,77 | - |
| 14. März 2024 | 61.851,74 | 61.851,74 | 61.851,74 | 61.851,74 | 61.851,74 | - |
| 13. März 2024 | 61.674,17 | 61.674,17 | 61.674,17 | 61.674,17 | 61.674,17 | - |
| 12. März 2024 | 61.836,01 | 61.836,01 | 61.836,01 | 61.836,01 | 61.836,01 | - |
| 11. März 2024 | 61.872,64 | 61.872,64 | 61.872,64 | 61.872,64 | 61.872,64 | - |
| 08. März 2024 | 63.256,79 | 63.256,79 | 63.256,79 | 63.256,79 | 63.256,79 | - |
| 07. März 2024 | 63.112,98 | 63.112,98 | 63.112,98 | 63.112,98 | 63.112,98 | - |
| 06. März 2024 | 63.897,25 | 63.897,25 | 63.897,25 | 63.897,25 | 63.897,25 | - |
| 05. März 2024 | 63.908,17 | 63.908,17 | 63.908,17 | 63.908,17 | 63.908,17 | - |
| 04. März 2024 | 63.926,66 | 63.926,66 | 63.926,66 | 63.926,66 | 63.926,66 | - |
| 01. März 2024 | 63.610,43 | 63.610,43 | 63.610,43 | 63.610,43 | 63.610,43 | - |
| 29. Feb. 2024 | 62.423,63 | 62.423,63 | 62.423,63 | 62.423,63 | 62.423,63 | - |
| 28. Feb. 2024 | 62.490,32 | 62.490,32 | 62.490,32 | 62.490,32 | 62.490,32 | - |
| 27. Feb. 2024 | 62.514,17 | 62.514,17 | 62.514,17 | 62.514,17 | 62.514,17 | - |
| 26. Feb. 2024 | 62.504,91 | 62.504,91 | 62.504,91 | 62.504,91 | 62.504,91 | - |
| 22. Feb. 2024 | 62.289,79 | 62.289,79 | 62.289,79 | 62.289,79 | 62.289,79 | - |
| 21. Feb. 2024 | 60.957,09 | 60.957,09 | 60.957,09 | 60.957,09 | 60.957,09 | - |
| 20. Feb. 2024 | 61.118,71 | 61.118,71 | 61.118,71 | 61.118,71 | 61.118,71 | - |
| 19. Feb. 2024 | 61.288,81 | 61.288,81 | 61.288,81 | 61.288,81 | 61.288,81 | - |
| 16. Feb. 2024 | 61.315,67 | 61.315,67 | 61.315,67 | 61.315,67 | 61.315,67 | - |
| 15. Feb. 2024 | 60.791,05 | 60.791,05 | 60.791,05 | 60.791,05 | 60.791,05 | - |
| 14. Feb. 2024 | 60.066,78 | 60.066,78 | 60.066,78 | 60.066,78 | 60.066,78 | - |
| 13. Feb. 2024 | 60.482,03 | 60.482,03 | 60.482,03 | 60.482,03 | 60.482,03 | - |
| 09. Feb. 2024 | 58.782,86 | 58.782,86 | 58.782,86 | 58.782,86 | 58.782,86 | - |
| 08. Feb. 2024 | 58.728,47 | 58.728,47 | 58.728,47 | 58.728,47 | 58.728,47 | - |
| 07. Feb. 2024 | 57.544,19 | 57.544,19 | 57.544,19 | 57.544,19 | 57.544,19 | - |
| 06. Feb. 2024 | 57.609,09 | 57.609,09 | 57.609,09 | 57.609,09 | 57.609,09 | - |
| 05. Feb. 2024 | 57.917,36 | 57.917,36 | 57.917,36 | 57.917,36 | 57.917,36 | - |
| 02. Feb. 2024 | 57.604,88 | 57.604,88 | 57.604,88 | 57.604,88 | 57.604,88 | - |
| 01. Feb. 2024 | 57.371,55 | 57.371,55 | 57.371,55 | 57.371,55 | 57.371,55 | - |
| 31. Jan. 2024 | 57.810,06 | 57.810,06 | 57.810,06 | 57.810,06 | 57.810,06 | - |
| 30. Jan. 2024 | 57.458,21 | 57.458,21 | 57.458,21 | 57.458,21 | 57.458,21 | - |
| 29. Jan. 2024 | 57.393,71 | 57.393,71 | 57.393,71 | 57.393,71 | 57.393,71 | - |
| 26. Jan. 2024 | 56.954,23 | 56.954,23 | 56.954,23 | 56.954,23 | 56.954,23 | - |
| 25. Jan. 2024 | 57.727,51 | 57.727,51 | 57.727,51 | 57.727,51 | 57.727,51 | - |
| 24. Jan. 2024 | 57.711,60 | 57.711,60 | 57.711,60 | 57.711,60 | 57.711,60 | - |
| 23. Jan. 2024 | 58.175,33 | 58.175,33 | 58.175,33 | 58.175,33 | 58.175,33 | - |
| 22. Jan. 2024 | 58.222,13 | 58.222,13 | 58.222,13 | 58.222,13 | 58.222,13 | - |
| 19. Jan. 2024 | 57.292,28 | 57.292,28 | 57.292,28 | 57.292,28 | 57.292,28 | - |
| 18. Jan. 2024 | 56.500,36 | 56.500,36 | 56.500,36 | 56.500,36 | 56.500,36 | - |
| 17. Jan. 2024 | 56.518,81 | 56.518,81 | 56.518,81 | 56.518,81 | 56.518,81 | - |
| 16. Jan. 2024 | 56.744,12 | 56.744,12 | 56.744,12 | 56.744,12 | 56.744,12 | - |
| 15. Jan. 2024 | 57.194,34 | 57.194,34 | 57.194,34 | 57.194,34 | 57.194,34 | - |
| 12. Jan. 2024 | 56.677,10 | 56.677,10 | 56.677,10 | 56.677,10 | 56.677,10 | - |
| 11. Jan. 2024 | 55.837,15 | 55.837,15 | 55.837,15 | 55.837,15 | 55.837,15 | - |
| 10. Jan. 2024 | 54.868,34 | 54.868,34 | 54.868,34 | 54.868,34 | 54.868,34 | - |
| 09. Jan. 2024 | 53.787,37 | 53.787,37 | 53.787,37 | 53.787,37 | 53.787,37 | - |
| 05. Jan. 2024 | 53.172,82 | 53.172,82 | 53.172,82 | 53.172,82 | 53.172,82 | - |
| 04. Jan. 2024 | 53.030,83 | 53.030,83 | 53.030,83 | 53.030,83 | 53.030,83 | - |
| 29. Dez. 2023 | 53.311,02 | 53.311,02 | 53.311,02 | 53.311,02 | 53.311,02 | - |
| 28. Dez. 2023 | 53.431,22 | 53.431,22 | 53.431,22 | 53.431,22 | 53.431,22 | - |
| 27. Dez. 2023 | 53.590,30 | 53.590,30 | 53.590,30 | 53.590,30 | 53.590,30 | - |
| 26. Dez. 2023 | 52.993,02 | 52.993,02 | 52.993,02 | 52.993,02 | 52.993,02 | - |
| 25. Dez. 2023 | - | - | - | - | - | - |
| 22. Dez. 2023 | 52.775,36 | 52.775,36 | 52.775,36 | 52.775,36 | 52.775,36 | - |
| 21. Dez. 2023 | 52.729,89 | 52.729,89 | 52.729,89 | 52.729,89 | 52.729,89 | - |
| 20. Dez. 2023 | 53.581,88 | 53.581,88 | 53.581,88 | 53.581,88 | 53.581,88 | - |
| 19. Dez. 2023 | 52.855,46 | 52.855,46 | 52.855,46 | 52.855,46 | 52.855,46 | - |
| 18. Dez. 2023 | 52.122,90 | 52.122,90 | 52.122,90 | 52.122,90 | 52.122,90 | - |
| 15. Dez. 2023 | 52.459,53 | 52.459,53 | 52.459,53 | 52.459,53 | 52.459,53 | - |
| 14. Dez. 2023 | 52.007,18 | 52.007,18 | 52.007,18 | 52.007,18 | 52.007,18 | - |
| 13. Dez. 2023 | 52.389,20 | 52.389,20 | 52.389,20 | 52.389,20 | 52.389,20 | - |
| 12. Dez. 2023 | 52.257,70 | 52.257,70 | 52.257,70 | 52.257,70 | 52.257,70 | - |
| 11. Dez. 2023 | 52.175,12 | 52.175,12 | 52.175,12 | 52.175,12 | 52.175,12 | - |
| 08. Dez. 2023 | 51.405,12 | 51.405,12 | 51.405,12 | 51.405,12 | 51.405,12 | - |
| 07. Dez. 2023 | 52.280,94 | 52.280,94 | 52.280,94 | 52.280,94 | 52.280,94 | - |
| 06. Dez. 2023 | 53.215,86 | 53.215,86 | 53.215,86 | 53.215,86 | 53.215,86 | - |
| 05. Dez. 2023 | 52.149,69 | 52.149,69 | 52.149,69 | 52.149,69 | 52.149,69 | - |
| 04. Dez. 2023 | 52.874,36 | 52.874,36 | 52.874,36 | 52.874,36 | 52.874,36 | - |
| 01. Dez. 2023 | 53.192,96 | 53.192,96 | 53.192,96 | 53.192,96 | 53.192,96 | - |
| 30. Nov. 2023 | 53.279,78 | 53.279,78 | 53.279,78 | 53.279,78 | 53.279,78 | - |
| 29. Nov. 2023 | 53.016,19 | 53.016,19 | 53.016,19 | 53.016,19 | 53.016,19 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
