Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.378,99 +701,64 (+1,14%)
GBP/JPY (GBPJPY=X)
CCY - CCY Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
Börsenschluss: 10:29PM BST
Zeitraum:
27. Juli 2023 - 27. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Juli 2024 | 197,8200 | 199,1390 | 196,8560 | 197,8380 | 197,8380 | - |
| 26. Juli 2024 | 197,5740 | 199,1270 | 197,0360 | 197,5740 | 197,5740 | - |
| 25. Juli 2024 | 198,5000 | 198,5280 | 195,8640 | 198,5000 | 198,5000 | - |
| 24. Juli 2024 | 200,9500 | 201,1700 | 197,7840 | 200,9500 | 200,9500 | - |
| 23. Juli 2024 | 202,8870 | 202,8880 | 201,1590 | 202,8870 | 202,8870 | - |
| 22. Juli 2024 | 203,5850 | 203,5990 | 201,9050 | 203,5850 | 203,5850 | - |
| 19. Juli 2024 | 203,5150 | 204,2020 | 202,9620 | 203,5150 | 203,5150 | - |
| 18. Juli 2024 | 202,4860 | 203,6900 | 202,2790 | 202,4860 | 202,4860 | - |
| 17. Juli 2024 | 205,4820 | 205,6690 | 203,4380 | 205,4820 | 205,4820 | - |
| 16. Juli 2024 | 205,0820 | 205,7770 | 205,0290 | 205,0820 | 205,0820 | - |
| 15. Juli 2024 | 205,2690 | 205,2920 | 204,7920 | 205,2690 | 205,2690 | - |
| 12. Juli 2024 | 204,4340 | 206,3140 | 204,1270 | 204,4340 | 204,4340 | - |
| 11. Juli 2024 | 207,7030 | 208,1020 | 203,9160 | 207,7030 | 207,7030 | - |
| 10. Juli 2024 | 206,3120 | 207,7630 | 206,3050 | 206,3120 | 206,3120 | - |
| 09. Juli 2024 | 206,1420 | 206,5550 | 205,8670 | 206,1420 | 206,1420 | - |
| 08. Juli 2024 | 205,7090 | 206,6580 | 205,2920 | 205,7090 | 205,7090 | - |
| 05. Juli 2024 | - | - | - | - | - | - |
| 04. Juli 2024 | 206,0090 | 205,9690 | 205,2800 | 206,0090 | 206,0090 | - |
| 03. Juli 2024 | 204,9000 | 206,1570 | 204,8750 | 204,9000 | 204,9000 | - |
| 02. Juli 2024 | 204,2290 | 204,8130 | 203,8850 | 204,2290 | 204,2290 | - |
| 01. Juli 2024 | 203,4800 | 204,7270 | 203,4300 | 203,4800 | 203,4800 | - |
| 28. Juni 2024 | 203,1890 | 203,5660 | 202,5760 | 203,1890 | 203,1890 | - |
| 27. Juni 2024 | 202,7160 | 203,3500 | 202,4900 | 202,7160 | 202,7160 | - |
| 26. Juni 2024 | 202,5400 | 203,1000 | 202,4700 | 202,5400 | 202,5400 | - |
| 25. Juni 2024 | 202,5130 | 202,5890 | 202,0270 | 202,5130 | 202,5130 | - |
| 24. Juni 2024 | 202,0190 | 202,6820 | 201,4460 | 202,0190 | 202,0190 | - |
| 21. Juni 2024 | 201,2060 | 201,5820 | 200,5590 | 201,2060 | 201,2060 | - |
| 20. Juni 2024 | 200,9270 | 201,3810 | 200,8340 | 200,9270 | 200,9270 | - |
| 19. Juni 2024 | 200,6000 | 201,1100 | 200,3910 | 200,5620 | 200,5620 | - |
| 18. Juni 2024 | 200,4890 | 200,8290 | 200,0280 | 200,4890 | 200,4890 | - |
| 17. Juni 2024 | 199,8030 | 200,3240 | 199,0860 | 199,8030 | 199,8030 | - |
| 14. Juni 2024 | 200,4200 | 201,6030 | 198,9410 | 200,4200 | 200,4200 | - |
| 13. Juni 2024 | 200,6310 | 201,2910 | 199,9750 | 200,6310 | 200,6310 | - |
| 12. Juni 2024 | 200,1430 | 200,9040 | 199,9420 | 200,1430 | 200,1430 | - |
| 11. Juni 2024 | 199,8440 | 200,3790 | 199,6600 | 199,8440 | 199,8440 | - |
| 10. Juni 2024 | 199,6100 | 199,9180 | 198,9350 | 199,6100 | 199,6100 | - |
| 07. Juni 2024 | 199,1650 | 199,7890 | 198,4100 | 199,1650 | 199,1650 | - |
| 06. Juni 2024 | 199,4850 | 199,9340 | 199,0450 | 199,4850 | 199,4850 | - |
| 05. Juni 2024 | 198,1200 | 199,7200 | 198,1130 | 198,1200 | 198,1200 | - |
| 04. Juni 2024 | 199,9200 | 200,4040 | 197,2020 | 199,9200 | 199,9200 | - |
| 03. Juni 2024 | 200,3110 | 200,6370 | 199,2310 | 200,3110 | 200,3110 | - |
| 31. Mai 2024 | 199,7860 | 200,2600 | 199,2320 | 199,7860 | 199,7860 | - |
| 30. Mai 2024 | 200,1190 | 200,1480 | 198,7500 | 200,1190 | 200,1190 | - |
| 29. Mai 2024 | 200,6310 | 200,7290 | 200,0690 | 200,6310 | 200,6310 | - |
| 28. Mai 2024 | 200,3090 | 200,6080 | 200,1610 | 200,3090 | 200,3090 | - |
| 27. Mai 2024 | 199,7810 | 200,3800 | 199,5900 | 199,7810 | 199,7810 | - |
| 24. Mai 2024 | 199,2230 | 200,0800 | 199,1270 | 199,2230 | 199,2230 | - |
| 23. Mai 2024 | 199,3390 | 199,8710 | 199,1490 | 199,3390 | 199,3390 | - |
| 22. Mai 2024 | 198,6050 | 199,5290 | 198,5200 | 198,6050 | 198,6050 | - |
| 21. Mai 2024 | 198,7460 | 198,8850 | 198,2790 | 198,7460 | 198,7460 | - |
| 20. Mai 2024 | 197,9000 | 198,4410 | 197,4040 | 197,9000 | 197,9000 | - |
| 17. Mai 2024 | 196,8840 | 197,6130 | 196,8050 | 196,8840 | 196,8840 | - |
| 16. Mai 2024 | 195,7670 | 196,8580 | 195,0500 | 195,7670 | 195,7670 | - |
| 15. Mai 2024 | 196,9470 | 197,0810 | 196,0650 | 196,9470 | 196,9470 | - |
| 14. Mai 2024 | 196,2400 | 197,0420 | 195,7450 | 196,2400 | 196,2400 | - |
| 13. Mai 2024 | 195,1190 | 196,1900 | 194,8560 | 195,1190 | 195,1190 | - |
| 10. Mai 2024 | 194,6230 | 195,2790 | 194,6210 | 194,6230 | 194,6230 | - |
| 09. Mai 2024 | 194,1590 | 194,8490 | 193,9140 | 194,1590 | 194,1590 | - |
| 08. Mai 2024 | 193,4470 | 194,3910 | 193,3590 | 193,4470 | 193,4470 | - |
| 07. Mai 2024 | 193,7170 | 194,1130 | 193,0200 | 193,7170 | 193,7170 | - |
| 06. Mai 2024 | 192,5760 | 193,6340 | 192,4410 | 192,5760 | 192,5760 | - |
| 03. Mai 2024 | 191,9130 | 192,5190 | 191,4050 | 191,9130 | 191,9130 | - |
| 02. Mai 2024 | 195,2030 | 195,7350 | 191,8970 | 195,2030 | 195,2030 | - |
| 01. Mai 2024 | 196,9820 | 197,4060 | 196,5700 | 196,9820 | 196,9820 | - |
| 30. Apr. 2024 | 196,3180 | 197,3530 | 196,1220 | 196,3180 | 196,3180 | - |
| 29. Apr. 2024 | 197,9110 | 200,2830 | 193,6340 | 197,9110 | 197,9110 | - |
| 26. Apr. 2024 | 194,6170 | 196,6760 | 194,4070 | 194,6170 | 194,6170 | - |
| 25. Apr. 2024 | 193,4370 | 194,9378 | 193,4470 | 193,4370 | 193,4370 | - |
| 24. Apr. 2024 | 192,6950 | 192,9430 | 192,4240 | 192,6950 | 192,6950 | - |
| 23. Apr. 2024 | 191,1830 | 192,7550 | 190,8360 | 191,1830 | 191,1830 | - |
| 22. Apr. 2024 | 191,3670 | 191,6840 | 190,3190 | 191,3650 | 191,3650 | - |
| 19. Apr. 2024 | 192,2710 | 192,7140 | 190,3540 | 192,2710 | 192,2710 | - |
| 18. Apr. 2024 | 192,2020 | 192,7750 | 191,9070 | 192,2020 | 192,2020 | - |
| 17. Apr. 2024 | 192,2900 | 192,8310 | 192,0090 | 192,2900 | 192,2900 | - |
| 16. Apr. 2024 | 191,9300 | 192,7890 | 191,6610 | 191,9300 | 191,9300 | - |
| 15. Apr. 2024 | 191,0100 | 192,6800 | 190,8880 | 191,0100 | 191,0100 | - |
| 12. Apr. 2024 | 192,3170 | 192,3810 | 190,0230 | 192,3170 | 192,3170 | - |
| 11. Apr. 2024 | 191,7400 | 192,5670 | 191,5720 | 191,7400 | 191,7400 | - |
| 10. Apr. 2024 | 192,4000 | 192,8880 | 191,6720 | 192,4000 | 192,4000 | - |
| 09. Apr. 2024 | 192,1850 | 192,8230 | 192,1090 | 192,1850 | 192,1850 | - |
| 08. Apr. 2024 | 191,5000 | 192,1310 | 191,3690 | 191,5000 | 191,5000 | - |
| 05. Apr. 2024 | 191,2300 | 191,5260 | 190,6950 | 191,2300 | 191,2300 | - |
| 04. Apr. 2024 | 191,7610 | 192,2370 | 191,7220 | 191,7610 | 191,7610 | - |
| 03. Apr. 2024 | 190,5800 | 191,6700 | 190,4290 | 190,5800 | 190,5800 | - |
| 02. Apr. 2024 | 190,1720 | 190,7050 | 190,0720 | 190,1720 | 190,1720 | - |
| 01. Apr. 2024 | 191,3000 | 191,3330 | 190,2850 | 191,3000 | 191,3000 | - |
| 29. März 2024 | 191,1530 | 191,2030 | 190,7700 | 191,1530 | 191,1530 | - |
| 28. März 2024 | 190,8100 | 191,2560 | 190,5660 | 190,8100 | 190,8100 | - |
| 27. März 2024 | 191,2180 | 191,6100 | 190,5140 | 191,2180 | 191,2180 | - |
| 26. März 2024 | 191,2840 | 191,6710 | 191,1210 | 191,2840 | 191,2840 | - |
| 25. März 2024 | 190,6777 | 191,4920 | 190,6000 | 190,6777 | 190,6777 | - |
| 22. März 2024 | 191,9750 | 192,1830 | 190,4060 | 191,9750 | 191,9750 | - |
| 21. März 2024 | 192,9360 | 193,4770 | 191,9060 | 192,9360 | 192,9360 | - |
| 20. März 2024 | 192,0960 | 192,8250 | 192,0520 | 192,0960 | 192,0960 | - |
| 19. März 2024 | 189,8040 | 191,6450 | 189,7200 | 189,8040 | 189,8040 | - |
| 18. März 2024 | 189,6300 | 190,1420 | 189,6231 | 189,6300 | 189,6300 | - |
| 15. März 2024 | 188,9990 | 189,9860 | 188,5970 | 188,9990 | 188,9990 | - |
| 14. März 2024 | 188,9400 | 189,5050 | 188,6580 | 188,9400 | 188,9400 | - |
| 13. März 2024 | 188,8720 | 189,5180 | 188,4310 | 188,8720 | 188,8720 | - |
| 12. März 2024 | 188,0970 | 189,1810 | 187,9910 | 188,0970 | 188,0970 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
