Dax
12.595,00
-0,05%
MDax
25.216,00
0,40%
BCDI
152,56
0,00%
Dow Jones
21.080,28
-0,01%
TecDax
2.276,75
0,03%
Bund-Future
161,80
0,27%
EUR-USD
1,12
-0,23%
Rohöl (WTI)
49,74
0,00%
Gold
1.267,05
0,92%

Nikkei 225

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

Kurshistorie

Nikkei 225 tägliche Kurse

Datum Erster Hoch Tief SchlussVolumen%
26.05.17 19.798,50 19.801,60 19.686,50 19.686,800 -0,64%
25.05.17 19.737,20 19.850,90 19.720,10 19.813,1097.988 0,36%
24.05.17 19.777,60 19.782,80 19.690,10 19.743,000 0,66%
23.05.17 19.647,70 19.693,00 19.585,50 19.613,3083.400 -0,33%
22.05.17 19.670,50 19.722,90 19.618,70 19.678,300 0,45%
19.05.17 19.591,40 19.628,60 19.497,30 19.590,80119.180 0,19%
18.05.17 19.557,00 19.601,50 19.449,70 19.553,90139.949 -1,32%
17.05.17 19.806,80 19.842,80 19.764,60 19.814,90121.789 -0,53%
16.05.17 19.953,10 19.998,50 19.862,40 19.919,80135.215 0,25%
15.05.17 19.753,50 19.869,80 19.740,60 19.869,80132.315 -0,07%
12.05.17 19.941,60 19.941,60 19.809,90 19.883,90141.049 -0,39%
11.05.17 19.943,90 19.989,90 19.906,30 19.961,60140.624 0,31%
10.05.17 19.890,60 19.938,50 19.866,30 19.900,10132.995 0,29%
09.05.17 19.915,60 19.917,40 19.838,70 19.843,00127.299 -0,26%
08.05.17 19.709,00 19.929,50 19.705,10 19.895,70153.276 2,31%
02.05.17 19.335,70 19.464,30 19.335,00 19.445,70116.512 0,70%
01.05.17 19.154,00 19.311,20 19.144,60 19.310,500 0,59%
28.04.17 19.240,70 19.264,60 19.164,70 19.196,700 -0,29%
27.04.17 19.205,60 19.281,70 19.199,60 19.251,90116.700 -0,19%
26.04.17 19.184,90 19.289,40 19.170,90 19.289,40133.432 1,10%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 411

Nikkei 225 Monats-Schlusskurse 2017

Monat Erster Hoch Tief Schluss %
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 19.686,80 2,55%
Juni - - - - -
Juli - - - - -
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 %
2017 19.114,40 19.961,55 18.335,63 19.686,80 2,99%
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 19.590,80 0,49%
2 Wochen 19.883,90 -0,99%
1 Monat 19.251,90 2,26%
Year-to-date 19.114,40 2,99%
6 Monate 18.356,90 7,24%
1 Jahr 16.834,80 16,94%
3 Jahre 14.636,50 34,50%
5 Jahre 8.580,39 129,44%
10 Jahre 17.481,20 12,62%
15 Jahre 11.976,30 64,38%
20 Jahre 19.890,00 -1,02%
Max. (04.01.1984) 9.927,00 98,32%