Dax
12.457,50
-0,08%
MDax
24.618,00
0,03%
TecDax
2.081,75
0,75%
BCDI
148,29
0,32%
Dow Jones
21.050,49
0,26%
Nasdaq
5.554,01
0,08%
EuroStoxx
3.573,00
-0,21%
Bund-Future
161,18
0,29%

Nikkei 225

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

Kurshistorie

Nikkei 225 tägliche Kurse

Datum Erster Hoch Tief SchlussVolumen%
25.04.17 18.872,60 19.109,80 18.867,20 19.079,300 1,08%
24.04.17 18.890,40 18.910,30 18.840,10 18.875,90101.052 1,37%
21.04.17 18.591,80 18.648,30 18.542,40 18.620,80116.669 1,03%
20.04.17 18.446,40 18.523,40 18.420,80 18.430,50120.499 -0,01%
19.04.17 18.327,30 18.467,70 18.327,30 18.432,20124.520 0,07%
18.04.17 18.497,40 18.547,50 18.362,70 18.418,6096.199 0,34%
17.04.17 18.239,80 18.361,40 18.224,70 18.355,300 0,11%
14.04.17 18.531,90 18.531,90 18.285,70 18.335,600 -0,49%
13.04.17 18.391,70 18.455,20 18.304,70 18.426,800 -0,68%
12.04.17 18.592,10 18.602,50 18.460,60 18.552,60119.932 -1,04%
11.04.17 18.717,60 18.767,70 18.661,90 18.747,90108.270 -0,27%
10.04.17 18.800,20 18.850,80 18.762,70 18.797,90111.295 0,71%
07.04.17 18.715,00 18.785,70 18.517,40 18.664,60161.599 0,36%
06.04.17 18.754,40 18.797,40 18.532,70 18.597,10133.604 -1,40%
05.04.17 18.900,70 18.941,90 18.773,90 18.861,30121.608 0,27%
04.04.17 18.933,80 18.947,30 18.703,60 18.810,200 -0,91%
03.04.17 18.988,00 19.068,60 18.920,50 18.983,20134.184 0,39%
31.03.17 19.170,40 19.210,90 18.909,30 18.909,30149.161 -0,81%
30.03.17 19.150,80 19.218,10 19.043,50 19.063,20124.504 -0,80%
29.03.17 19.216,80 19.251,30 19.164,60 19.217,50115.077 0,08%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 410

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 19.079,33 18.335,63 19.079,30 0,90%
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 19.633,75 18.335,63 19.079,30 -0,18%
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 18.418,60 3,59%
2 Wochen 18.747,90 1,77%
1 Monat 19.262,50 -0,95%
Year-to-date 19.114,40 -0,18%
6 Monate 17.336,40 10,05%
1 Jahr 17.439,30 9,40%
3 Jahre 14.429,30 32,23%
5 Jahre 9.561,01 99,55%
10 Jahre 17.236,20 10,69%
15 Jahre 11.648,70 63,79%
20 Jahre 18.613,00 2,51%
Max. (04.01.1984) 9.927,00 92,20%