Dax
11.990,50
-0,07%
MDax
23.662,00
0,21%
TecDax
1.918,25
-0,18%
BCDI
142,55
0,08%
Dow Jones
20.786,00
-0,01%
Nasdaq
5.352,23
0,02%
EuroStoxx
3.340,50
-0,07%
Bund-Future
165,11
0,02%

Nikkei 225

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

Kurshistorie

Nikkei 225 tägliche Kurse

Datum Erster Hoch Tief SchlussVolumen%
21.02.17 19.267,90 19.395,30 19.262,00 19.381,400 0,68%
20.02.17 19.161,30 19.274,80 19.115,10 19.251,1098.900 0,09%
17.02.17 19.228,70 19.275,40 19.173,50 19.234,60143.617 -0,58%
16.02.17 19.431,60 19.431,60 19.260,20 19.347,50137.775 -0,47%
15.02.17 19.438,80 19.495,60 19.420,00 19.438,00142.786 1,03%
14.02.17 19.478,90 19.501,00 19.232,80 19.239,0086.010 -1,13%
13.02.17 19.513,80 19.519,40 19.418,20 19.459,20117.864 0,41%
10.02.17 19.216,70 19.396,00 19.193,60 19.378,90149.394 2,49%
09.02.17 18.942,00 18.991,20 18.874,90 18.907,70130.457 -0,53%
08.02.17 18.951,20 19.009,20 18.875,60 19.007,60102.853 0,51%
07.02.17 18.844,10 18.970,60 18.805,30 18.910,80106.131 -0,35%
06.02.17 19.069,70 19.075,60 18.899,40 18.976,70120.459 0,31%
03.02.17 18.996,70 19.061,30 18.830,90 18.918,20140.942 0,02%
02.02.17 19.152,80 19.170,60 18.866,80 18.914,60136.522 -1,22%
01.02.17 18.927,00 19.155,80 18.916,20 19.148,10131.482 0,56%
31.01.17 19.145,30 19.199,80 19.041,30 19.041,30133.924 -1,69%
30.01.17 19.385,90 19.391,00 19.295,80 19.368,8097.802 -0,51%
27.01.17 19.453,50 19.486,70 19.404,10 19.467,40134.627 0,34%
26.01.17 19.260,70 19.405,20 19.232,50 19.402,40145.181 1,81%
25.01.17 19.091,20 19.133,20 18.987,40 19.057,50125.382 1,43%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 408


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 19.381,40 1,79%
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 18.787,99 19.381,40 1,40%
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 19.438,00 -0,29%
2 Wochen 19.007,60 1,97%
1 Monat 19.137,90 1,27%
Year-to-date 19.114,40 1,40%
6 Monate 16.598,20 16,77%
1 Jahr 16.111,00 20,30%
3 Jahre 14.865,70 30,38%
5 Jahre 9.554,00 102,86%
10 Jahre 18.108,80 7,03%
15 Jahre 10.356,80 87,14%
20 Jahre 19.035,00 1,82%
Max. (04.01.1984) 9.927,00 95,24%