40.188,2
-0,93%
Echtzeitkurs Citi - Nikkei 225
Bid:
Ask:
Aktienkurse zum Citi - Nikkei 225 Index
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 40.200,66 | 40.268,16 | 40.153,16 | 40.188,16 | -0,91% | - |
27.03.2024 | 40.601,27 | 40.683,77 | 40.508,77 | 40.558,77 | -0,29% | - |
26.03.2024 | 40.418,03 | 40.695,53 | 40.410,53 | 40.675,53 | 0,62% | - |
25.03.2024 | 40.331,09 | 40.453,58 | 40.183,59 | 40.423,59 | -0,86% | - |
22.03.2024 | 40.882,78 | 40.970,28 | 40.662,78 | 40.772,78 | -0,83% | - |
21.03.2024 | 40.913,53 | 41.131,03 | 40.721,03 | 41.116,03 | 2,03% | - |
20.03.2024 | 40.238,49 | 40.413,49 | 40.223,49 | 40.298,49 | 0,87% | - |
19.03.2024 | 39.785,07 | 39.965,07 | 39.680,07 | 39.952,57 | 0,81% | - |
18.03.2024 | 39.649,84 | 39.702,49 | 39.572,49 | 39.632,49 | 2,31% | - |
15.03.2024 | 38.738,93 | 38.971,43 | 38.686,43 | 38.738,93 | 0,65% | - |
14.03.2024 | 38.844,45 | 38.896,95 | 38.411,94 | 38.486,94 | -0,12% | - |
13.03.2024 | 38.669,64 | 38.814,64 | 38.474,64 | 38.534,64 | -1,07% | - |
12.03.2024 | 38.681,86 | 39.114,36 | 38.571,86 | 38.951,86 | 1,40% | - |
11.03.2024 | 38.621,34 | 38.691,34 | 38.328,84 | 38.413,84 | -2,32% | - |
08.03.2024 | 39.692,29 | 39.792,29 | 39.307,29 | 39.327,29 | -1,07% | - |
07.03.2024 | 39.307,03 | 39.782,03 | 39.142,03 | 39.752,03 | -1,59% | - |
06.03.2024 | 40.022,70 | 40.420,21 | 40.012,70 | 40.395,21 | 0,99% | - |
05.03.2024 | 40.112,61 | 40.195,99 | 39.935,99 | 39.998,49 | -0,30% | - |
04.03.2024 | 40.119,53 | 40.184,53 | 40.039,53 | 40.119,53 | 0,11% | - |
01.03.2024 | 40.142,63 | 40.180,13 | 39.890,13 | 40.075,13 | 2,30% | - |
29.02.2024 | 39.164,26 | 39.309,26 | 39.044,26 | 39.174,26 | 0,08% | - |
28.02.2024 | 39.161,44 | 39.176,44 | 38.973,94 | 39.143,94 | -0,48% | - |
27.02.2024 | 39.274,11 | 39.369,11 | 39.181,61 | 39.334,11 | -0,37% | - |
26.02.2024 | 39.238,78 | 39.483,78 | 39.221,28 | 39.478,78 | -0,08% | - |
23.02.2024 | 39.468,43 | 39.633,43 | 39.398,43 | 39.508,43 | 0,50% | - |
22.02.2024 | 39.131,03 | 39.353,53 | 39.123,53 | 39.313,53 | 2,34% | - |
21.02.2024 | 38.365,33 | 38.455,33 | 38.270,33 | 38.415,33 | 0,51% | - |
20.02.2024 | 38.514,58 | 38.562,08 | 38.187,08 | 38.219,58 | -0,82% | - |
19.02.2024 | 38.434,39 | 38.616,89 | 38.429,39 | 38.534,39 | 0,09% | - |
16.02.2024 | 38.581,71 | 38.701,71 | 38.304,21 | 38.499,21 | 0,33% | - |
15.02.2024 | 38.186,57 | 38.459,07 | 38.176,57 | 38.371,57 | 1,19% | - |
14.02.2024 | 37.818,63 | 38.058,63 | 37.808,63 | 37.918,63 | 0,13% | - |
13.02.2024 | 38.177,11 | 38.214,61 | 37.704,61 | 37.869,61 | 0,97% | - |
12.02.2024 | 37.234,56 | 37.519,56 | 37.184,56 | 37.504,56 | 1,30% | - |
09.02.2024 | 36.963,63 | 37.168,63 | 36.961,13 | 37.023,63 | 0,17% | - |
08.02.2024 | 36.927,54 | 37.145,03 | 36.785,03 | 36.960,03 | 2,06% | - |
07.02.2024 | 36.102,16 | 36.269,66 | 36.069,66 | 36.214,66 | 0,54% | - |
06.02.2024 | 36.164,55 | 36.209,55 | 35.979,55 | 36.019,55 | -0,39% | - |
05.02.2024 | 36.358,88 | 36.381,38 | 36.141,38 | 36.161,38 | -0,29% | - |
02.02.2024 | 36.126,37 | 36.321,37 | 36.036,37 | 36.266,37 | 1,19% | - |
01.02.2024 | 35.896,33 | 36.148,83 | 35.738,83 | 35.841,33 | -0,26% | - |
31.01.2024 | 36.316,14 | 36.366,14 | 35.921,14 | 35.936,14 | -0,19% | - |
30.01.2024 | 35.930,12 | 36.025,12 | 35.890,12 | 36.005,12 | 0,23% | - |
29.01.2024 | 36.002,23 | 36.087,23 | 35.887,23 | 35.922,23 | -0,36% | - |
26.01.2024 | 35.742,23 | 36.097,23 | 35.739,73 | 36.052,23 | -0,15% | - |
25.01.2024 | 36.157,34 | 36.222,34 | 36.057,34 | 36.107,34 | -0,52% | - |
24.01.2024 | 36.334,78 | 36.397,28 | 36.112,28 | 36.294,78 | -0,24% | - |
23.01.2024 | 36.404,58 | 36.492,15 | 36.064,58 | 36.382,15 | -0,91% | - |
22.01.2024 | 36.572,00 | 36.739,50 | 36.542,00 | 36.717,00 | 1,73% | - |
19.01.2024 | 35.964,59 | 36.187,10 | 35.927,09 | 36.092,09 | 0,52% | - |
18.01.2024 | 35.584,10 | 35.954,10 | 35.561,60 | 35.906,60 | 1,38% | - |
17.01.2024 | 35.551,28 | 35.563,78 | 35.311,22 | 35.416,22 | -1,58% | - |
16.01.2024 | 35.686,47 | 36.026,47 | 35.561,47 | 35.986,47 | -0,48% | - |
15.01.2024 | 35.998,71 | 36.186,21 | 35.941,21 | 36.161,21 | 1,50% | - |
12.01.2024 | 35.438,16 | 35.688,14 | 35.410,64 | 35.625,64 | 1,53% | - |
11.01.2024 | 35.338,13 | 35.403,13 | 35.038,12 | 35.088,12 | 0,82% | - |
10.01.2024 | 34.517,97 | 34.832,97 | 34.512,97 | 34.802,97 | 2,89% | - |
09.01.2024 | 33.849,05 | 33.849,05 | 33.619,05 | 33.824,05 | 0,72% | - |
08.01.2024 | 33.339,63 | 33.597,13 | 33.257,13 | 33.582,13 | 0,07% | - |
05.01.2024 | 33.352,10 | 33.617,10 | 33.292,10 | 33.559,60 | 0,25% | - |
04.01.2024 | 33.226,09 | 33.501,09 | 33.226,09 | 33.476,09 | 1,01% | - |
03.01.2024 | 33.292,67 | 33.342,67 | 33.062,66 | 33.140,17 | -0,35% | - |
02.01.2024 | 33.347,70 | 33.417,70 | 33.072,70 | 33.255,20 | 0,21% | - |
29.12.2023 | 33.416,64 | 33.521,64 | 33.176,63 | 33.186,63 | -0,60% | - |
28.12.2023 | 33.435,44 | 33.445,46 | 33.270,46 | 33.385,46 | -0,22% | - |
27.12.2023 | 33.677,56 | 33.682,56 | 33.432,56 | 33.457,56 | 0,17% | - |
22.12.2023 | 33.175,26 | 33.427,76 | 33.125,26 | 33.402,26 | 0,59% | - |
21.12.2023 | 33.217,74 | 33.270,24 | 33.107,74 | 33.207,74 | -1,27% | - |
20.12.2023 | 33.665,93 | 33.680,93 | 33.510,93 | 33.635,93 | 0,84% | - |
19.12.2023 | 33.490,90 | 33.695,87 | 33.355,87 | 33.355,87 | 1,70% | - |
18.12.2023 | 32.771,24 | 32.876,23 | 32.711,23 | 32.798,73 | -0,14% | - |
15.12.2023 | 33.021,30 | 33.026,30 | 32.771,30 | 32.846,30 | 0,46% | - |
14.12.2023 | 32.631,19 | 32.716,19 | 32.513,69 | 32.696,19 | -0,20% | - |
13.12.2023 | 32.918,56 | 32.941,06 | 32.756,06 | 32.761,06 | -0,38% | - |
12.12.2023 | 32.813,20 | 32.890,70 | 32.780,70 | 32.885,70 | -0,53% | - |
11.12.2023 | 32.966,24 | 33.071,24 | 32.871,24 | 33.061,24 | 1,93% | - |
08.12.2023 | 32.286,25 | 32.476,25 | 32.221,25 | 32.436,25 | 0,23% | - |
07.12.2023 | 32.812,81 | 32.812,81 | 32.285,31 | 32.360,31 | -2,95% | - |
06.12.2023 | 33.417,35 | 33.464,85 | 33.329,95 | 33.344,95 | 1,34% | - |
05.12.2023 | 32.722,57 | 32.967,57 | 32.717,57 | 32.902,56 | -0,14% | - |
04.12.2023 | 33.132,56 | 33.172,56 | 32.902,56 | 32.947,56 | -1,30% | - |
01.12.2023 | 33.437,59 | 33.470,09 | 33.257,59 | 33.382,59 | -0,15% | - |
30.11.2023 | 33.457,64 | 33.587,64 | 33.367,64 | 33.432,64 | 0,45% | - |
29.11.2023 | 33.297,65 | 33.452,65 | 33.282,65 | 33.282,65 | -0,21% | - |
28.11.2023 | 33.337,66 | 33.385,16 | 33.222,66 | 33.352,66 | -0,67% | - |
27.11.2023 | 33.490,12 | 33.582,62 | 33.430,12 | 33.577,62 | -0,46% | - |
24.11.2023 | 33.662,40 | 33.757,40 | 33.622,40 | 33.732,40 | -0,04% | - |
23.11.2023 | 33.714,89 | 33.747,39 | 33.687,39 | 33.747,39 | 0,18% | - |
22.11.2023 | 33.502,14 | 33.757,14 | 33.502,14 | 33.687,14 | 1,55% | - |
21.11.2023 | 33.259,64 | 33.302,14 | 33.137,14 | 33.172,14 | -0,36% | - |
20.11.2023 | 33.316,77 | 33.356,77 | 33.191,77 | 33.291,77 | -0,52% | - |
17.11.2023 | 33.549,85 | 33.594,85 | 33.392,35 | 33.467,35 | 0,74% | - |
16.11.2023 | 33.407,64 | 33.485,14 | 33.217,63 | 33.222,63 | -1,01% | - |
15.11.2023 | 33.447,70 | 33.592,70 | 33.352,70 | 33.560,20 | 0,98% | - |
14.11.2023 | 32.762,91 | 33.242,91 | 32.702,91 | 33.232,91 | 1,37% | - |
13.11.2023 | 32.615,13 | 32.782,63 | 32.582,63 | 32.782,63 | 0,29% | - |
10.11.2023 | 32.605,19 | 32.697,69 | 32.422,69 | 32.687,69 | -0,45% | - |
09.11.2023 | 32.593,80 | 32.858,80 | 32.531,30 | 32.833,80 | 1,76% | - |
08.11.2023 | 32.154,55 | 32.469,55 | 32.147,05 | 32.264,55 | -0,62% | - |
07.11.2023 | 32.233,60 | 32.528,60 | 32.208,60 | 32.466,10 | -0,30% | - |