Dax
12.080,00
0,13%
MDax
23.561,00
0,00%
TecDax
2.002,25
1,39%
BCDI
143,95
0,00%
Dow Jones
20.596,72
-0,29%
Nasdaq
5.373,04
0,40%
EuroStoxx
3.445,00
0,00%
Bund-Future
160,24
0,16%

Nikkei 225

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

Kurshistorie

Nikkei 225 tägliche Kurse

Datum Erster Hoch Tief SchlussVolumen%
24.03.17 19.066,30 19.296,10 19.060,60 19.262,500 0,93%
23.03.17 19.048,80 19.105,10 18.973,80 19.085,30121.021 0,23%
22.03.17 19.146,60 19.183,30 19.026,50 19.041,40136.586 -2,13%
21.03.17 19.416,60 19.485,10 19.337,20 19.455,90101.668 -0,34%
17.03.17 19.510,90 19.547,50 19.487,90 19.521,60137.107 -0,35%
16.03.17 19.458,70 19.619,00 19.454,20 19.590,10122.483 0,06%
15.03.17 19.528,80 19.581,50 19.503,70 19.577,40115.667 -0,16%
14.03.17 19.634,30 19.637,60 19.599,60 19.609,50123.264 -0,12%
13.03.17 19.545,70 19.656,50 19.531,50 19.633,8092.613 0,15%
10.03.17 19.444,70 19.623,70 19.427,80 19.604,60155.337 1,48%
09.03.17 19.343,10 19.350,20 19.263,00 19.318,60101.088 0,34%
08.03.17 19.308,50 19.326,40 19.198,80 19.254,00103.232 -0,47%
07.03.17 19.337,20 19.375,10 19.317,10 19.344,2098.781 -0,18%
06.03.17 19.409,20 19.411,50 19.340,30 19.379,1088.022 -0,46%
03.03.17 19.551,30 19.587,80 19.392,80 19.469,20110.954 -0,49%
02.03.17 19.624,80 19.668,00 19.564,80 19.564,80146.232 0,88%
01.03.17 19.226,90 19.414,60 19.164,60 19.393,50132.328 1,44%
28.02.17 19.194,70 19.268,00 19.119,00 19.119,00132.871 0,06%
27.02.17 19.130,50 19.179,00 18.995,60 19.107,50124.181 -0,91%
24.02.17 19.232,10 19.381,10 19.219,60 19.283,50148.860 -0,45%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 409

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 19.041,38 19.262,50 0,75%
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 19.633,75 18.787,99 19.262,50 0,77%
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 19.521,60 -1,33%
2 Wochen 19.604,60 -1,74%
1 Monat 19.283,50 -0,11%
Year-to-date 19.114,40 0,77%
6 Monate 16.754,00 14,97%
1 Jahr 17.002,80 13,29%
3 Jahre 14.423,20 33,55%
5 Jahre 10.011,50 92,40%
10 Jahre 17.480,60 10,19%
15 Jahre 11.261,10 71,05%
20 Jahre 18.440,00 4,46%
Max. (04.01.1984) 9.927,00 94,04%