Dax 11610.5 -0.16%
MDax 22552.0 -0.27%
TecDax 1829.75 -0.25%
BCDI 136.57 0.00%
Dow Jones 19827.25 0.48%
Nasdaq 5062.96 0.22%
EuroStoxx 3291.5 -0.21%
Bund-Future 162.51 -0.33%

Nikkei 225

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

Kurshistorie

Nikkei 225 tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen%
20.01.17 19.059,20 19.176,90 19.040,20 19.137,9000,34%
19.01.17 19.082,80 19.122,40 18.982,10 19.072,20170.5940,94%
18.01.17 18.754,00 18.941,20 18.650,30 18.894,40123.4030,43%
17.01.17 19.038,40 19.043,90 18.812,90 18.813,50109.517-1,48%
16.01.17 19.219,10 19.255,40 19.061,30 19.095,200-1,00%
13.01.17 19.175,00 19.299,40 19.156,90 19.287,3099.4180,80%
12.01.17 19.300,20 19.300,20 19.069,00 19.134,70119.100-1,19%
11.01.17 19.358,60 19.402,20 19.325,50 19.364,70119.1000,33%
10.01.17 19.414,80 19.484,90 19.255,30 19.301,40119.100-0,79%
06.01.17 19.393,60 19.472,40 19.354,40 19.454,30119.100-0,34%
05.01.17 19.602,10 19.615,40 19.473,30 19.520,70134.500-0,38%
04.01.17 19.594,20 19.594,20 19.277,90 19.594,20168.5602,51%
30.12.16 18.997,70 19.176,80 18.991,60 19.114,40117.800-0,16%
29.12.16 19.301,00 19.301,00 19.092,20 19.145,10168.586-1,32%
28.12.16 19.392,10 19.442,10 19.364,70 19.401,7077.700-0,01%
27.12.16 19.353,40 19.478,60 19.352,10 19.403,10110.2000,03%
26.12.16 19.394,40 19.432,50 19.385,90 19.396,6085.491-0,16%
22.12.16 19.396,80 19.427,70 19.327,50 19.427,70113.500-0,09%
21.12.16 19.547,30 19.592,90 19.375,20 19.444,50103.000-0,26%
20.12.16 19.367,80 19.511,20 19.356,80 19.494,50119.6000,53%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 407


Nikkei 225 Monats-Schlusskurse 2017

Monat Erster Hoch Tief Schluss %
Januar 19.114,40 19.594,16 18.813,53 19.137,90 0,12%
Februar - - - - -
März - - - - -
April - - - - -
Mai - - - - -
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 19.594,16 18.813,53 19.137,90 0,12%
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 19.287,30 -0,77%
2 Wochen 19.454,30 -1,63%
Year-to-date 19.114,40 0,12%
1 Monat 19.444,50 -1,58%
6 Monate 16.810,20 13,85%
1 Jahr 16.017,30 19,48%
3 Jahre 15.796,00 21,16%
5 Jahre 8.766,36 118,31%
10 Jahre 17.310,40 10,56%
15 Jahre 10.280,20 86,16%
20 Jahre 17.358,00 10,25%
Max. (04.01.1984) 9.927,00 92,79%