Deutsche Märkte öffnen in 5 Stunden 4 Minuten
Nikkei 225
27.444,00 +58,75 (+0,21%) Dow Jones 30
32.237,53 +132,33 (+0,41%) Bitcoin EUR
25.870,79 +213,07 (+0,83%) CMC Crypto 200
606,29 -12,10 (-1,96%) Nasdaq Compositive
11.823,96 +36,56 (+0,31%) S&P 500
3.970,99 +22,27 (+0,56%)
Nikkei Average Net Total Return (^NKNR.OS)
Osaka - Osaka Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 06:30PM JST. Markt geöffnet.
Zeitraum:
27. März 2022 - 27. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in Download
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. März 2023 | 42.927,35 | 42.927,35 | 42.927,35 | 42.927,35 | 42.927,35 | - |
| 23. März 2023 | 42.981,21 | 42.981,21 | 42.981,21 | 42.981,21 | 42.981,21 | - |
| 22. März 2023 | 43.054,46 | 43.054,46 | 43.054,46 | 43.054,46 | 43.054,46 | - |
| 20. März 2023 | 42.237,88 | 42.237,88 | 42.237,88 | 42.237,88 | 42.237,88 | - |
| 17. März 2023 | 42.846,27 | 42.846,27 | 42.846,27 | 42.846,27 | 42.846,27 | - |
| 16. März 2023 | 42.339,04 | 42.339,04 | 42.339,04 | 42.339,04 | 42.339,04 | - |
| 15. März 2023 | 42.682,12 | 42.682,12 | 42.682,12 | 42.682,12 | 42.682,12 | - |
| 14. März 2023 | 42.670,46 | 42.670,46 | 42.670,46 | 42.670,46 | 42.670,46 | - |
| 13. März 2023 | 43.628,08 | 43.628,08 | 43.628,08 | 43.628,08 | 43.628,08 | - |
| 10. März 2023 | 44.115,59 | 44.115,59 | 44.115,59 | 44.115,59 | 44.115,59 | - |
| 09. März 2023 | 44.866,70 | 44.866,70 | 44.866,70 | 44.866,70 | 44.866,70 | - |
| 08. März 2023 | 44.586,18 | 44.586,18 | 44.586,18 | 44.586,18 | 44.586,18 | - |
| 07. März 2023 | 44.374,52 | 44.374,52 | 44.374,52 | 44.374,52 | 44.374,52 | - |
| 06. März 2023 | 44.262,63 | 44.262,63 | 44.262,63 | 44.262,63 | 44.262,63 | - |
| 03. März 2023 | 43.776,22 | 43.776,22 | 43.776,22 | 43.776,22 | 43.776,22 | - |
| 02. März 2023 | 43.104,39 | 43.104,39 | 43.104,39 | 43.104,39 | 43.104,39 | - |
| 01. März 2023 | 43.132,07 | 43.132,07 | 43.132,07 | 43.132,07 | 43.132,07 | - |
| 28. Feb. 2023 | 43.020,82 | 43.020,82 | 43.020,82 | 43.020,82 | 43.020,82 | - |
| 27. Feb. 2023 | 42.986,96 | 42.986,96 | 42.986,96 | 42.986,96 | 42.986,96 | - |
| 24. Feb. 2023 | 43.013,27 | 43.013,27 | 43.013,27 | 43.013,27 | 43.013,27 | - |
| 22. Feb. 2023 | 42.466,22 | 42.466,22 | 42.466,22 | 42.466,22 | 42.466,22 | - |
| 21. Feb. 2023 | 43.044,01 | 43.044,01 | 43.044,01 | 43.044,01 | 43.044,01 | - |
| 20. Feb. 2023 | 43.136,20 | 43.136,20 | 43.136,20 | 43.136,20 | 43.136,20 | - |
| 17. Feb. 2023 | 43.106,73 | 43.106,73 | 43.106,73 | 43.106,73 | 43.106,73 | - |
| 16. Feb. 2023 | 43.393,93 | 43.393,93 | 43.393,93 | 43.393,93 | 43.393,93 | - |
| 15. Feb. 2023 | 43.089,07 | 43.089,07 | 43.089,07 | 43.089,07 | 43.089,07 | - |
| 14. Feb. 2023 | 43.247,17 | 43.247,17 | 43.247,17 | 43.247,17 | 43.247,17 | - |
| 13. Feb. 2023 | 42.972,28 | 42.972,28 | 42.972,28 | 42.972,28 | 42.972,28 | - |
| 10. Feb. 2023 | 43.354,04 | 43.354,04 | 43.354,04 | 43.354,04 | 43.354,04 | - |
| 09. Feb. 2023 | 43.218,31 | 43.218,31 | 43.218,31 | 43.218,31 | 43.218,31 | - |
| 08. Feb. 2023 | 43.252,95 | 43.252,95 | 43.252,95 | 43.252,95 | 43.252,95 | - |
| 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 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
