Dax 10387.0 -0.06%
MDax 21318.0 -0.93%
TecDax 1780.0 -1.03%
BCDI 138.48 0.00%
Dow Jones 18094.83 -0.91%
Nasdaq 4819.63 -0.83%
EuroStoxx 2978.5 -1.57%
Bund-Future 165.69 0.33%

Kurshistorie

Nikkei 225 tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen%
23.09.16 16.759,80 16.808,60 16.725,50 16.754,000-0,32%
21.09.16 16.471,80 16.823,60 16.399,70 16.807,60185.4001,91%
20.09.16 16.403,20 16.591,70 16.403,20 16.492,20117.900-0,16%
16.09.16 16.458,70 16.532,80 16.415,90 16.519,30123.3000,70%
15.09.16 16.512,40 16.528,00 16.359,80 16.405,00114.300-1,26%
14.09.16 16.632,10 16.706,60 16.585,80 16.614,20116.284-0,69%
13.09.16 16.764,70 16.787,10 16.658,40 16.729,0095.3000,34%
12.09.16 16.748,40 16.802,00 16.601,50 16.672,90112.778-1,73%
09.09.16 16.994,40 17.029,80 16.902,10 16.965,80120.2000,04%
08.09.16 16.984,00 17.001,80 16.836,70 16.958,80108.000-0,32%
07.09.16 16.937,40 17.024,30 16.903,20 17.012,40132.477-0,41%
06.09.16 17.035,00 17.097,60 17.022,60 17.082,00105.1000,26%
05.09.16 17.131,50 17.156,40 17.009,20 17.037,60123.6000,66%
02.09.16 16.903,80 16.946,50 16.848,10 16.925,70112.700-0,01%
01.09.16 16.885,20 16.941,20 16.864,60 16.926,80127.6000,23%
31.08.16 16.857,80 16.917,90 16.837,00 16.887,40145.8000,97%
30.08.16 16.691,00 16.752,20 16.677,80 16.725,40100.600-0,07%
29.08.16 16.631,10 16.764,60 16.616,70 16.737,50139.4002,30%
26.08.16 16.485,60 16.490,50 16.320,40 16.360,70101.500-1,18%
25.08.16 16.580,20 16.628,80 16.520,80 16.555,9090.100-0,25%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 403


Nikkei 225 Monats-Schlusskurse 2016

Monat Erster Hoch Tief Schluss %
Januar 19.033,70 18.450,98 16.017,26 17.518,30 -7,96%
Februar 17.518,30 17.865,23 14.952,61 16.026,80 -8,51%
März 16.026,80 17.233,75 16.026,80 16.758,70 4,57%
April 16.758,70 17.572,49 15.715,36 16.666,10 -0,55%
Mai 16.666,10 17.234,98 16.106,72 17.235,00 3,41%
Juni 17.235,00 16.955,73 14.952,02 15.575,90 -9,63%
Juli 15.575,90 16.810,22 15.106,98 16.569,30 6,38%
August 16.569,30 16.919,92 16.083,11 16.887,40 1,92%
September 16.887,40 17.081,98 16.405,01 16.754,00 -0,79%
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

Nikkei 225 Jahres-Schlusskurse

Jahr Erster Hoch Tief Schluss %
2016 19.033,70 18.450,98 14.952,02 16.754,00 -11,98%
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 16.519,30 1,42%
2 Wochen 16.965,80 -1,25%
1 Monat 16.555,90 1,20%
6 Monate 17.002,80 -1,46%
1 Jahr 17.880,50 -6,30%
3 Jahre 14.620,50 14,59%
5 Jahre 8.560,26 95,72%
10 Jahre 15.633,80 7,17%
15 Jahre 9.693,97 72,83%
20 Jahre 21.351,00 -21,53%
Max. (04.01.1984) 9.927,00 68,77%