Dax
12.688,00
-0,65%
MDax
24.950,00
-1,20%
BCDI
149,93
-1,19%
Dow Jones
21.410,00
-0,08%
TecDax
2.248,75
-0,77%
Bund-Future
164,25
-0,56%
EUR-USD
1,13
0,86%
Rohöl (WTI)
43,88
0,94%
Gold
1.250,81
0,48%

Nikkei 225

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

Kurshistorie

Nikkei 225 tägliche Kurse

Datum Erster Hoch Tief SchlussVolumen%
26.06.17 20.132,80 20.196,40 20.119,00 20.153,300 0,10%
23.06.17 20.152,60 20.152,60 20.089,50 20.132,7050.500 0,11%
22.06.17 20.154,40 20.191,40 20.107,90 20.110,5084.600 -0,14%
21.06.17 20.192,20 20.215,10 20.117,80 20.138,8094.900 -0,45%
20.06.17 20.234,10 20.318,10 20.227,30 20.230,4099.300 0,81%
19.06.17 19.974,30 20.087,70 19.949,90 20.067,8079.700 0,62%
16.06.17 19.931,20 20.015,20 19.884,80 19.943,30135.300 0,56%
15.06.17 19.815,50 19.963,40 19.755,30 19.831,80107.000 -0,26%
14.06.17 19.974,60 20.009,90 19.879,60 19.883,500 -0,08%
13.06.17 19.859,80 19.929,00 19.850,90 19.898,8097.200 -0,05%
12.06.17 19.920,80 19.949,10 19.837,60 19.908,60112.100 -0,52%
09.06.17 19.953,10 20.096,00 19.927,10 20.013,300 0,52%
08.06.17 20.048,30 20.061,20 19.896,30 19.909,30129.150 -0,38%
07.06.17 19.951,70 20.023,20 19.908,10 19.984,6099.200 0,02%
06.06.17 20.122,30 20.152,90 19.948,00 19.979,90102.000 -0,95%
05.06.17 20.135,40 20.224,50 20.104,10 20.170,8099.100 -0,03%
02.06.17 19.970,20 20.239,80 19.967,00 20.177,300 1,60%
01.06.17 19.692,20 19.887,70 19.686,30 19.860,00103.500 1,07%
31.05.17 19.630,30 19.673,50 19.589,20 19.650,60125.100 -0,14%
30.05.17 19.681,10 19.691,40 19.570,10 19.677,8072.600 -0,02%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 412

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 19.650,60 2,36%
Juni 19.650,60 20.230,41 19.650,60 20.153,30 2,56%
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 20.230,41 18.335,63 20.153,30 5,44%
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 20.067,80 0,43%
2 Wochen 19.908,60 1,23%
1 Monat 19.686,80 2,37%
Year-to-date 19.114,40 5,44%
6 Monate 19.401,70 3,87%
1 Jahr 14.952,00 34,79%
3 Jahre 15.308,50 31,65%
5 Jahre 8.663,99 132,61%
10 Jahre 18.066,10 11,55%
15 Jahre 10.074,60 100,04%
20 Jahre 20.625,00 -2,29%
Max. (04.01.1984) 9.927,00 103,02%