Marktübersicht

Dax
12.224,00
1,31%
MDax
24.954,00
0,96%
BCDI
141,78
0,82%
Dow Jones
21.853,74
0,69%
TecDax
2.274,25
1,18%
Bund-Future
164,41
-0,07%
EUR-USD
1,18
-0,43%
Rohöl (WTI)
47,84
0,44%
Gold
1.287,05
-0,38%

Nikkei 225

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

Kurshistorie

Nikkei 225 tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
21.08.17 19.509,50 19.509,50 19.365,70 19.393,10 0 -0,40%
18.08.17 19.471,30 19.543,10 19.433,10 19.470,40 95.700 -1,18%
17.08.17 19.707,80 19.739,00 19.679,40 19.702,60 71.900 -0,14%
16.08.17 19.750,60 19.776,90 19.719,10 19.729,30 69.400 -0,12%
15.08.17 19.689,40 19.824,10 19.656,90 19.753,30 90.300 1,11%
14.08.17 19.545,60 19.598,40 19.486,50 19.537,10 111.560 -0,98%
10.08.17 19.792,40 19.829,90 19.685,80 19.729,70 107.360 -0,05%
09.08.17 19.929,00 19.945,30 19.660,20 19.738,70 107.610 -1,29%
08.08.17 20.062,70 20.076,80 19.970,60 19.996,00 829.000 -0,30%
07.08.17 20.059,30 20.085,90 20.037,40 20.055,90 77.630 0,52%
04.08.17 19.949,80 19.984,50 19.933,60 19.952,30 0 -0,38%
03.08.17 20.066,00 20.070,20 19.985,40 20.029,30 89.300 -0,25%
02.08.17 20.057,10 20.113,70 20.022,10 20.080,00 95.600 0,47%
01.08.17 19.907,10 20.000,50 19.904,70 19.985,80 110.100 0,30%
31.07.17 19.933,40 19.983,90 19.891,90 19.925,20 140.300 -0,17%
28.07.17 20.048,50 20.056,20 19.926,60 19.959,80 108.500 -0,60%
27.07.17 20.026,60 20.176,40 20.005,20 20.079,60 89.900 0,15%
26.07.17 20.098,10 20.116,00 20.016,60 20.050,20 85.500 0,48%
25.07.17 19.979,60 20.036,30 19.941,60 19.955,20 70.100 -0,10%
24.07.17 19.973,70 20.002,50 19.901,90 19.975,70 81.300 -0,62%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 414

Nikkei 225 Monats-Schlusskurse 2017

Monat Erster Hoch Tief Schluss Veränderung
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 20.033,40 1,95%
Juli 20.033,40 20.195,48 19.925,18 19.925,20 -0,54%
August 19.925,20 20.080,04 19.393,13 19.393,10 -2,67%
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 Veränderung
2017 19.114,40 20.230,41 18.335,63 19.393,10 1,46%
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 19.537,10 -0,74%
2 Wochen 20.055,90 -3,30%
1 Monat 20.099,80 -3,52%
6 Monate 19.379,90 0,07%
Year-to-date 19.114,40 1,46%
1 Jahr 16.545,80 17,21%
3 Jahre 15.586,20 24,42%
5 Jahre 9.156,92 111,79%
10 Jahre 15.901,30 21,96%
15 Jahre 9.642,61 101,12%
20 Jahre 19.157,00 1,23%
30 Jahre 25.559,00 -24,12%
Max. (04.01.1984) 9.927,00 95,36%