Marktübersicht

Dax
12.276,00
0,55%
MDax
24.666,00
0,28%
BCDI
143,92
-0,03%
Dow Jones
21.588,00
0,18%
TecDax
2.269,50
0,28%
Bund-Future
162,24
-0,12%
EUR-USD
1,17
0,07%
Rohöl (WTI)
46,91
1,10%
Gold
1.251,35
-0,32%

Nikkei 225

Typ: Index
WKN: A1RRF6
ISIN: JP9010C00002
zur Watchlist zum Portfolio

Kurshistorie

Nikkei 225 tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
24.07.17 19.973,70 20.002,50 19.901,90 19.975,70 -0,62%
21.07.17 20.089,90 20.135,30 20.081,90 20.099,80 78.700 -0,22%
20.07.17 20.046,90 20.157,10 20.032,20 20.144,60 80.800 0,62%
19.07.17 19.970,80 20.032,50 19.947,30 20.020,90 81.200 0,11%
18.07.17 20.074,40 20.081,30 19.943,10 19.999,90 93.400 -0,59%
14.07.17 20.157,90 20.163,70 20.101,70 20.118,90 83.100 0,10%
13.07.17 20.177,30 20.183,80 20.062,30 20.099,80 90.500 0,01%
12.07.17 20.137,20 20.153,00 20.061,20 20.098,40 81.400 -0,48%
11.07.17 20.073,90 20.200,90 20.070,70 20.195,50 77.300 0,57%
10.07.17 20.070,40 20.127,80 20.023,00 20.081,00 85.700 0,76%
07.07.17 19.856,70 19.979,90 19.856,70 19.929,10 91.900 -0,33%
06.07.17 20.061,70 20.078,90 19.947,60 19.994,10 955.810 -0,44%
05.07.17 20.015,10 20.087,00 19.888,90 20.081,60 97.450 0,25%
04.07.17 20.192,30 20.197,20 19.971,50 20.032,30 100.300 -0,12%
03.07.17 20.056,30 20.096,10 20.030,60 20.055,80 83.400 0,11%
30.06.17 20.025,60 20.044,00 19.946,50 20.033,40 120.220 -0,92%
29.06.17 20.260,90 20.266,60 20.197,40 20.220,30 118.800 0,45%
28.06.17 20.149,20 20.224,30 20.110,50 20.130,40 115.500 -0,47%
27.06.17 20.229,10 20.250,10 20.185,20 20.225,10 90.300 0,36%
26.06.17 20.132,80 20.196,40 20.119,00 20.153,30 77.000 0,10%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 413

Nikkei 225 Monats-Schlusskurse 2017

Monat Erster Hoch Tief Schluss Veränderung
Januar 19.114,40 19.594,16 18.787,99 19.041,30 -0,38%
Februar 19.041,30 19.459,15 18.907,67 19.119,00 0,41%
März 19.119,00 19.633,75 18.909,26 18.909,30 -1,10%
April 18.909,30 19.289,43 18.335,63 19.196,70 1,52%
Mai 19.196,70 19.961,55 19.196,70 19.650,60 2,36%
Juni 19.650,60 20.230,41 19.650,60 20.033,40 1,95%
Juli 20.033,40 20.195,48 19.929,09 19.975,70 -0,29%
August - - - - -
September - - - - -
Oktober - - - - -
November - - - - -
Dezember - - - - -
84 | 85 | 86 | 87 | 88 | 89 | 90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17

Nikkei 225 Jahres-Schlusskurse

Jahr Erster Hoch Tief Schluss Veränderung
2017 19.114,40 20.230,41 18.335,63 19.975,70 4,51%
2016 19.033,70 19.494,53 14.952,02 19.114,40 0,42%
2015 17.450,80 20.868,03 16.795,96 19.033,70 9,07%
2014 16.291,30 17.935,64 13.910,16 17.450,80 7,12%
2013 10.395,20 16.291,31 10.395,20 16.291,30 56,72%
2012 8.455,35 10.395,18 8.295,63 10.395,20 22,94%
2011 10.228,90 10.857,53 8.160,01 8.455,35 -17,34%
2010 10.546,40 11.339,30 8.824,06 10.228,90 -3,01%
2009 8.859,56 10.639,71 7.054,98 10.546,40 19,04%
2008 15.307,80 14.691,41 7.162,90 8.859,56 -42,12%
2007 17.225,80 18.261,98 14.837,66 15.307,80 -11,13%
2006 16.111,40 17.563,37 14.218,60 17.225,80 6,92%
2005 11.488,80 16.344,20 10.825,39 16.111,40 40,24%
2004 10.676,60 12.163,89 10.365,40 11.488,80 7,61%
2003 8.578,95 11.161,71 7.607,88 10.676,60 24,45%
2002 10.542,60 11.979,85 8.303,39 8.578,95 -18,63%
2001 13.785,70 14.529,41 9.504,41 10.542,60 -23,53%
2000 18.934,30 20.833,21 13.423,21 13.785,70 -27,19%
1999 13.842,20 18.934,34 13.232,74 18.934,30 36,79%
1998 15.259,00 17.264,00 12.879,97 13.842,20 -9,29%
1997 19.361,00 20.681,00 14.775,00 15.259,00 -21,19%
1996 19.868,00 22.667,00 19.162,00 19.361,00 -2,55%
1995 19.723,00 20.012,00 14.485,00 19.868,00 0,74%
1994 17.417,00 21.553,00 17.370,00 19.723,00 13,24%
1993 16.925,00 21.148,00 16.079,00 17.417,00 2,91%
1992 22.984,00 23.801,00 14.309,00 16.925,00 -26,36%
1991 23.849,00 27.147,00 21.457,00 22.984,00 -3,63%
1990 38.916,00 38.713,00 20.222,00 23.849,00 -38,72%
1989 30.159,00 38.916,00 30.159,00 38.916,00 29,04%
1988 21.564,00 30.159,00 21.217,00 30.159,00 39,86%
1987 18.821,00 26.646,00 18.544,00 21.564,00 14,57%
1986 13.083,00 18.951,00 12.882,00 18.821,00 43,86%
1985 11.543,00 13.129,00 11.543,00 13.083,00 13,34%
1984 9.927,00 11.560,00 9.703,00 11.543,00 16,28%

Pfeil rechts Nikkei 225 Performance

Zeitraum Kurs %
1 Woche 20.118,90 -0,09%
2 Wochen 19.929,10 0,86%
1 Monat 20.132,70 -0,16%
6 Monate 18.788,00 6,98%
Year-to-date 19.114,40 5,16%
1 Jahr 16.627,20 20,89%
3 Jahre 15.328,60 31,13%
5 Jahre 8.508,32 136,24%
10 Jahre 17.935,30 12,07%
15 Jahre 10.215,60 96,76%
20 Jahre 20.131,00 -0,15%
Max. (04.01.1984) 9.927,00 102,48%