Deutsche Märkte geschlossen

Nippon Steel Corporation (5401.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
3.463,00-48,00 (-1,37%)
Börsenschluss: 03:15PM JST
Zeitraum:
07. Juli 2023 - 07. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Juli 20243.508,003.510,003.460,003.463,003.463,003.182.800
04. Juli 20243.490,003.513,003.482,003.511,003.511,004.996.900
03. Juli 20243.465,003.473,003.436,003.463,003.463,004.373.600
02. Juli 20243.460,003.461,003.422,003.440,003.440,004.506.100
01. Juli 20243.438,003.456,003.413,003.456,003.456,005.007.800
28. Juni 20243.413,003.431,003.381,003.401,003.401,005.621.800
27. Juni 20243.382,003.403,003.372,003.403,003.403,004.981.600
26. Juni 20243.376,003.394,003.366,003.385,003.385,003.575.000
25. Juni 20243.395,003.401,003.370,003.395,003.395,004.258.700
24. Juni 20243.329,003.359,003.324,003.343,003.343,002.490.800
21. Juni 20243.358,003.385,003.332,003.332,003.332,005.230.000
20. Juni 20243.335,003.353,003.318,003.352,003.352,002.479.600
19. Juni 20243.339,003.361,003.317,003.353,003.353,002.640.400
18. Juni 20243.335,003.346,003.308,003.313,003.313,002.694.500
17. Juni 20243.334,003.335,003.293,003.304,003.304,003.268.300
14. Juni 20243.295,003.351,003.291,003.344,003.344,004.168.700
13. Juni 20243.405,003.422,003.325,003.325,003.325,003.845.600
12. Juni 20243.382,003.408,003.379,003.394,003.394,002.343.300
11. Juni 20243.405,003.425,003.381,003.388,003.388,003.094.400
10. Juni 20243.370,003.419,003.370,003.405,003.405,003.100.800
07. Juni 20243.374,003.374,003.354,003.366,003.366,002.406.800
06. Juni 20243.375,003.375,003.345,003.358,003.358,002.673.900
05. Juni 20243.445,003.446,003.341,003.343,003.343,005.140.700
04. Juni 20243.427,003.450,003.401,003.449,003.449,004.299.400
03. Juni 20243.450,003.458,003.431,003.439,003.439,003.937.700
31. Mai 20243.345,003.435,003.345,003.432,003.432,007.806.600
30. Mai 20243.339,003.370,003.316,003.344,003.344,004.782.000
29. Mai 20243.376,003.391,003.344,003.349,003.349,004.724.400
28. Mai 20243.400,003.403,003.373,003.392,003.392,003.047.900
27. Mai 20243.353,003.400,003.343,003.400,003.400,004.027.200
24. Mai 20243.299,003.353,003.293,003.336,003.336,003.402.200
23. Mai 20243.304,003.322,003.284,003.318,003.318,003.783.000
22. Mai 20243.340,003.355,003.304,003.304,003.304,004.153.300
21. Mai 20243.356,003.372,003.333,003.346,003.346,003.295.300
20. Mai 20243.290,003.364,003.287,003.355,003.355,005.025.200
17. Mai 20243.257,003.295,003.250,003.282,003.282,004.016.300
16. Mai 20243.301,003.309,003.212,003.243,003.243,009.169.000
15. Mai 20243.377,003.380,003.312,003.316,003.316,005.026.900
14. Mai 20243.330,003.371,003.328,003.368,003.368,005.564.500
13. Mai 20243.300,003.318,003.278,003.308,003.308,005.915.000
10. Mai 20243.250,003.342,003.243,003.310,003.310,0015.504.600
09. Mai 20243.410,003.442,003.376,003.410,003.410,004.226.000
08. Mai 20243.459,003.471,003.400,003.400,003.400,004.545.800
07. Mai 20243.500,003.500,003.439,003.457,003.457,004.055.100
02. Mai 20243.470,003.485,003.462,003.473,003.473,002.671.300
01. Mai 20243.520,003.525,003.468,003.476,003.476,004.578.800
30. Apr. 20243.463,003.541,003.461,003.541,003.541,005.404.400
26. Apr. 20243.440,003.452,003.409,003.444,003.444,003.556.600
25. Apr. 20243.476,003.487,003.425,003.429,003.429,003.663.600
24. Apr. 20243.494,003.495,003.458,003.491,003.491,004.349.700
23. Apr. 20243.496,003.499,003.472,003.492,003.492,003.222.700
22. Apr. 20243.467,003.507,003.457,003.480,003.480,004.959.100
19. Apr. 20243.450,003.467,003.369,003.412,003.412,008.494.900
18. Apr. 20243.424,003.488,003.424,003.463,003.463,004.668.900
17. Apr. 20243.503,003.508,003.425,003.432,003.432,006.997.600
16. Apr. 20243.580,003.585,003.490,003.493,003.493,007.554.000
15. Apr. 20243.601,003.638,003.572,003.601,003.601,005.594.400
12. Apr. 20243.614,003.626,003.594,003.598,003.598,004.589.500
11. Apr. 20243.590,003.623,003.586,003.611,003.611,003.404.200
10. Apr. 20243.610,003.633,003.605,003.624,003.624,003.019.700
09. Apr. 20243.625,003.647,003.605,003.630,003.630,003.579.100
08. Apr. 20243.595,003.604,003.562,003.602,003.602,004.159.800
05. Apr. 20243.550,003.596,003.549,003.595,003.595,004.942.900
04. Apr. 20243.641,003.641,003.588,003.588,003.588,006.650.600
03. Apr. 20243.645,003.672,003.602,003.613,003.613,007.665.300
02. Apr. 20243.648,003.745,003.645,003.692,003.692,0010.199.200
01. Apr. 20243.665,003.708,003.608,003.614,003.614,007.768.400
29. März 20243.634,003.684,003.634,003.669,003.669,004.242.800
28. März 20243.678,003.703,003.623,003.629,003.629,009.281.000
28. März 202485 Dividende
27. März 20243.766,003.785,003.741,003.764,003.679,0010.062.900
26. März 20243.793,003.793,003.738,003.745,003.660,438.369.400
25. März 20243.778,003.811,003.744,003.782,003.696,5910.318.700
22. März 20243.724,003.768,003.717,003.766,003.680,959.370.900
21. März 20243.700,003.709,003.671,003.709,003.625,249.627.200
19. März 20243.644,003.680,003.613,003.680,003.596,907.760.500
18. März 20243.616,003.630,003.581,003.627,003.545,095.423.500
15. März 20243.563,003.615,003.540,003.578,003.497,207.926.200
14. März 20243.648,003.655,003.568,003.586,003.505,028.166.900
13. März 20243.655,003.686,003.593,003.607,003.525,557.600.900
12. März 20243.625,003.635,003.544,003.610,003.528,488.452.200
11. März 20243.735,003.743,003.626,003.643,003.560,738.853.200
08. März 20243.725,003.771,003.713,003.771,003.685,846.823.500
07. März 20243.788,003.789,003.706,003.718,003.634,047.653.300
06. März 20243.741,003.783,003.711,003.771,003.685,846.089.300
05. März 20243.770,003.817,003.748,003.775,003.689,758.393.700
04. März 20243.819,003.847,003.758,003.767,003.681,937.624.500
01. März 20243.765,003.795,003.744,003.784,003.698,559.521.500
29. Feb. 20243.759,003.773,003.698,003.715,003.631,1111.404.300
28. Feb. 20243.731,003.836,003.705,003.785,003.699,5317.319.600
27. Feb. 20243.598,003.728,003.591,003.728,003.643,8119.619.500
26. Feb. 20243.605,003.612,003.561,003.579,003.498,185.978.000
22. Feb. 20243.593,003.604,003.575,003.588,003.506,976.984.200
21. Feb. 20243.600,003.609,003.540,003.566,003.485,476.595.600
20. Feb. 20243.597,003.614,003.573,003.610,003.528,487.556.900
19. Feb. 20243.512,003.586,003.495,003.585,003.504,047.576.700
16. Feb. 20243.463,003.510,003.460,003.502,003.422,928.833.200
15. Feb. 20243.443,003.449,003.408,003.428,003.350,597.539.800
14. Feb. 20243.538,003.543,003.418,003.418,003.340,8117.773.000
13. Feb. 20243.598,003.609,003.534,003.578,003.497,207.936.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...