Datum	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
21.01.2021	103,5760 103,4940	103,6700 103,3250	103,3250	103,4940	-0,05%
20.01.2021	103,9260 103,5440	103,9300 103,4350	103,4350	103,5440	-0,34%
19.01.2021	103,7040 103,8970	104,0870 103,6450	103,6450	103,8970	0,20%
18.01.2021	103,8420 103,6880	103,9400 103,6350	103,6350	103,6880	-0,19%
15.01.2021	103,8170 103,8850	103,9160 103,6050	103,6050	103,8850	0,08%
14.01.2021	103,8650 103,8010	104,1990 103,5550	103,5550	103,8010	-0,10%
13.01.2021	103,7820 103,9020	103,9970 103,5150	103,5150	103,9020	0,15%
12.01.2021	104,2100 103,7440	104,3350 103,7150	103,7150	103,7440	-0,44%
11.01.2021	103,9240 104,2070	104,3990 103,9140	103,9140	104,2070	0,25%
08.01.2021	103,8510 103,9450	104,0930 103,5950	103,5950	103,9450	0,13%
07.01.2021	103,0640 103,8120	103,9590 102,9450	102,9450	103,8120	0,76%
06.01.2021	102,7190 103,0310	103,4450 102,5850	102,5850	103,0310	0,29%
05.01.2021	103,1220 102,7290	103,1920 102,5950	102,5950	102,7290	-0,41%
04.01.2021	103,2220 103,1570	103,3400 102,7050	102,7050	103,1570	-0,12%
01.01.2021	103,2400 103,2850	103,5920 103,2400	103,2400	103,2850	-0,01%
31.12.2020	103,2160 103,2910	103,3230 102,9850	102,9850	103,2910	0,07%
30.12.2020	103,5490 103,2230	103,5860 102,9550	102,9550	103,2230	-0,29%
29.12.2020	103,7690 103,5270	103,8060 103,4550	103,4550	103,5270	-0,26%
28.12.2020	103,5630 103,7920	103,9000 103,3950	103,3950	103,7920	0,47%
25.12.2020	103,6580 103,3080	103,6720 103,3080	103,3080	103,3080	-0,33%
Seite: 1 \| 2 \| 3 \| 4 \| 5 \| 6 \| ... \| 645

USD/JPY (US-Dollar / Japanischer Yen) Monats-Schlusskurse 2021

Monat	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
Januar	103,2910 103,4940	104,2070 102,7290	102,7290	103,4940	0,20%
Februar	- -	- -	-	-	-
März	- -	- -	-	-	-
April	- -	- -	-	-	-
Mai	- -	- -	-	-	-
Juni	- -	- -	-	-	-
Juli	- -	- -	-	-	-
August	- -	- -	-	-	-
September	- -	- -	-	-	-
Oktober	- -	- -	-	-	-
November	- -	- -	-	-	-
Dezember	- -	- -	-	-	-
71 \| 72 \| 73 \| 74 \| 75 \| 76 \| 77 \| 78 \| 79 \| 80 \| 81 \| 82 \| 83 \| 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 \| 18 \| 19 \| 20 \| 21

USD/JPY (US-Dollar / Japanischer Yen) Jahres-Schlusskurse

Jahr	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
2021	103,2910 103,4940	104,2070 102,7290	102,7290	103,4940	0,20%
2020	108,6480 103,2910	112,0950 102,3070	102,3070	103,2910	-4,93%
2019	109,5940 108,6480	112,1730 105,2770	105,2770	108,6480	-0,86%
2018	112,6760 109,5940	114,5190 104,7410	104,7410	109,5940	-2,74%
2017	116,8950 112,6760	117,7010 107,7990	107,7990	112,6760	-3,61%
2016	120,4000 116,8950	121,0550 99,9375	99,9375	116,8950	-2,91%
2015	119,6920 120,4000	125,6350 116,1900	116,1900	120,4000	0,59%
2014	105,2870 119,6920	121,4250 101,1150	101,1150	119,6920	13,68%
2013	86,7150 105,2870	105,2870 86,7150	86,7150	105,2870	21,42%
2012	76,9550 86,7150	86,7150 76,2300	76,2300	86,7150	12,68%
2011	81,1450 76,9550	85,4550 75,8360	75,8360	76,9550	-5,16%
2010	92,9700 81,1450	94,7050 80,4700	80,4700	81,1450	-12,72%
2009	90,6800 92,9700	101,0600 86,3570	86,3570	92,9700	2,53%
2008	111,6850 90,6800	111,8950 87,4600	87,4600	90,6800	-18,81%
2007	119,0650 111,6850	123,9050 107,3400	107,3400	111,6850	-6,20%
2006	117,9100 119,0650	119,7200 109,6900	109,6900	119,0650	0,98%
2005	102,4150 117,9100	121,1300 102,0200	102,0200	117,9100	15,13%
2004	107,2000 102,4150	114,4600 101,9450	101,9450	102,4150	-4,46%
2003	118,8000 107,2000	121,5100 106,9300	106,9300	107,2000	-9,76%
2002	131,6800 118,8000	134,8100 115,8200	115,8200	118,8000	-9,78%
2001	114,4100 131,6800	131,6850 113,6850	113,6850	131,6800	15,09%
2000	102,2600 114,4100	114,4400 101,7150	101,7150	114,4100	11,88%
1999	113,2500 102,2600	124,3350 101,6100	101,6100	102,2600	-9,70%
1998	130,7550 113,2500	147,2650 113,2500	113,2500	113,2500	-13,39%
1997	116,0000 130,7550	130,8750 111,1850	111,1850	130,7550	12,72%
1996	103,4000 116,0000	116,1850 103,4000	103,4000	116,0000	12,19%
1995	99,7500 103,4000	104,4250 80,6250	80,6250	103,4000	3,66%
1994	111,8250 99,7500	113,1350 96,4750	96,4750	99,7500	-10,80%
1993	124,8350 111,8250	125,9750 101,0050	101,0050	111,8250	-10,42%
1992	124,9450 124,8350	134,8050 119,0500	119,0500	124,8350	-0,09%
1991	135,6500 124,9450	141,6600 124,9450	124,9450	124,9450	-7,89%
1990	143,9000 135,6500	159,8800 124,1500	124,1500	135,6500	-5,73%
1989	125,0000 143,9000	149,6050 123,7250	123,7250	143,9000	15,12%
1988	121,1000 125,0000	136,4350 120,7500	120,7500	125,0000	3,22%
1987	158,7500 121,1000	159,2500 121,1000	121,1000	121,1000	-23,72%
1986	200,6000 158,7500	202,7000 152,3500	152,3500	158,7500	-20,86%
1985	251,5900 200,6000	262,8000 200,6000	200,6000	200,6000	-20,27%
1984	231,7000 251,5900	251,5900 222,6900	222,6900	251,5900	8,58%
1983	234,7000 231,7000	247,0500 226,7600	226,7600	231,7000	-1,28%
1982	219,8000 234,7000	277,6500 218,7500	218,7500	234,7000	6,78%
1981	203,1000 219,8000	246,0900 199,0600	199,0600	219,8000	8,22%
1980	240,2900 203,1000	261,4200 203,1000	203,1000	203,1000	-15,48%
1979	194,3000 240,2900	250,8500 194,3000	194,3000	240,2900	23,67%
1978	239,9700 194,3000	242,4300 177,0400	177,0400	194,3000	-19,03%
1977	293,0800 239,9700	292,9200 237,8000	237,8000	239,9700	-18,12%
1976	305,1700 293,0800	305,9900 286,0500	286,0500	293,0800	-3,96%
1975	301,0100 305,1700	306,8200 284,6700	284,6700	305,1700	1,38%
1974	280,2700 301,0100	305,3500 274,4300	274,4300	301,0100	7,40%
1973	301,6600 280,2700	302,5700 254,4400	254,4400	280,2700	-7,09%
1972	315,0200 301,6600	314,9500 294,1200	294,1200	301,6600	-4,24%
1971	357,8100 315,0200	358,4300 314,9700	314,9700	315,0200	-11,96%

USD/JPY (US-Dollar / Japanischer Yen) Chart Profichart

Performance
USD/JPY (US‑Dollar / Japanischer Yen)

Zeitraum	Kurs	%
1 Woche	103,8010	-0,30%
2 Wochen	103,8120	-0,31%
Year-to-date	103,2850	0,20%
1 Monat	103,3170	0,17%
6 Monate	106,8000	-3,10%
1 Jahr	109,8620	-5,80%
3 Jahre	110,7760	-6,57%
5 Jahre	117,7840	-12,13%
10 Jahre	82,5800	25,33%
15 Jahre	115,2700	-10,22%
20 Jahre	117,1800	-11,68%
30 Jahre	132,1000	-21,65%
40 Jahre	199,1900	-48,04%
50 Jahre	358,2800	-71,11%
Max. (05.01.1971)	357,8100	-71,08%

- Empfehlung:

boerse.de-Börsenzitat:

Manchmal ist an der Börse ein zweideutiger Rat besser als ein eindeutiger und klarer.
André Kostolany

Anmelden

boerse.de-Aktienfonds
120,92

-0,40%
10:53:45 10:53:45
boerse.de-Weltfonds
102,61

0,50%
10:53:45
BCDI
165,12

0,00%
10:53:45
BCDI Deutschland
1.083

-0,69%
10:53:45
BCDI USA
1.315

-0,36%
10:53:45
Dax
13.872

-0,01%
10:53:45
Dow Jones
31.011

-0,54%
10:53:45

Aktienkurse

Börse aktuell

Börse live

Börsenkurse

Dax 30 Aktien

Devisenkurse

Fondskurse

Goldpreis in Euro

Performance

Realtime-Kurse

Rohstoffpreise

Top/Flops

Börsen Top-News

Devisen

Empfehlungen

Finanznachrichten

Index-News

Insider-Trades

IPOs

Konjunktur-Meldungen

Marktberichte

Rohstoffe

Aktien-Anlage

Börsengeschichte

Börsengrundlagen

Welche Aktien Kaufen

Fundamental-Analyse

Börsenlexikon

Wissen

Technische Analyse

Börsenfeiertage

Börsenhandelszeiten

Depot eröffnen

Dividenden-Kalender

Musterdepots

Finanzrechner

Börsentermine

Vermögensstrategien "made in Rosenheim"

BCDI-Indizes

boerse.de-Signale

Dividenden

Börsenzyklen

Downloads

boerse.de-Shop

Warren Buffett

bl.77

Wir über uns
Thomas Müller
Investment-Philosophie
Über den Börsenverlag
Über boerse.de
Über die boerse.de Vermögensverwaltung
Wir investieren verantwortungsvoll