Nikkei 225

Symbol: NIK
ISIN: JP9010C00002

Überblick

Stammdaten

Name Nikkei 225
Valor -
ISIN JP9010C00002
Währung Punkte

Handel

Basiswert Kurs Zeitverzögerter Kurs 20'563.15
Tagestief 20'508.40
Tageshoch 20'636.41
Veränderung
11.69
 
+0.06%
Stand 29.05.2015   02:19:45

Interaktiver Chart

Indexüberblick

Name ISIN Kurs +/- % Datum Uhrzeit
Advantest JP3122400009 - 0.000
 
0.00%
01.01.1970 -
Aeon JP3388200002 - 0.000
 
0.00%
01.01.1970 -
Ajinomoto JP3119600009 21.860 0.410
 
+1.91%
08.05.2015 16:44:36
Alps Electric JP3126400005 - 0.000
 
0.00%
01.01.1970 -
AMADA CO LTD ORD JP3122800000 - 0.000
 
0.00%
01.01.1970 -
ANA Holdings JP3429800000 - 0.000
 
0.00%
01.01.1970 -
Aozora Bank Ltd JP3711200000 3.800 0.030
 
+0.80%
27.05.2015 19:25:48
Asahi Glass Company JP3112000009 6.500 -0.100
 
-1.52%
08.05.2015 16:52:39
Asahi Group Holdings JP3116000005 34.040 1.610
 
+4.96%
19.05.2015 15:30:08
Asahi Kaisei JP3111200006 9.100 -0.400
 
-4.21%
27.05.2015 21:02:47
Astellas Pharma JP3942400007 14.599 -0.341
 
-2.28%
29.05.2015 17:28:40
Bank of Yokohama JP3955400001 - 0.000
 
0.00%
01.01.1970 -
Bridgestone JP3830800003 41.120 -0.510
 
-1.23%
28.05.2015 16:34:01
Canon JP3242800005 35.740 0.210
 
+0.59%
15.05.2015 00:58:59
Casio Computer JP3209000003 - 0.000
 
0.00%
01.01.1970 -
Central Japan Railway JP3566800003 - 0.000
 
0.00%
01.01.1970 -
CHIBA BANK L JP3511800009 8.100 1.250
 
+18.25%
08.05.2015 17:10:06
Chiyoda Corp Common JP3528600004 9.120 0.500
 
+5.80%
21.05.2015 16:38:00
Chubu Electric Power JP3526600006 - 0.000
 
0.00%
01.01.1970 -
Chugai Pharmaceutical Co. Ltd JP3519400000 - 0.000
 
0.00%
01.01.1970 -
Citizen Holdings JP3352400000 - 0.000
 
0.00%
01.01.1970 -
COMSYS Holdings Corp. JP3305530002 - 0.000
 
0.00%
01.01.1970 -
Credit Saison JP3271400008 - 0.000
 
0.00%
01.01.1970 -
Dai Nippon Printing JP3493800001 - 0.000
 
0.00%
01.01.1970 -
Dai-ichi Life Insurance Co Ltd JP3476480003 - 0.000
 
0.00%
01.01.1970 -
Daiichi Sankyo JP3475350009 18.450 1.138
 
+6.57%
14.05.2015 19:27:56
Daikin Industries JP3481800005 73.25 7.03
 
+10.62%
20.05.2015 19:12:49
DAINIPPON SCREEN JP3494600004 - 0.000
 
0.00%
01.01.1970 -
Dainippon Sumitomo Pharma JP3495000006 11.350 0.150
 
+1.34%
11.05.2015 17:01:13
Daiwa House Industry JP3505000004 - 0.000
 
0.00%
01.01.1970 -
Daiwa Securities Group JP3502200003 - 0.000
 
0.00%
01.01.1970 -
Denki Kagaku Kogyo JP3549600009 - 0.000
 
0.00%
01.01.1970 -
Denso St JP3551500006 52.46 2.690
 
+5.40%
19.05.2015 17:32:54
Dentsu JP3551520004 48.000 2.230
 
+4.87%
14.05.2015 21:05:17
Dowa Holdings JP3638600001 - 0.000
 
0.00%
01.01.1970 -
East Japan Railway JP3783600004 - 0.000
 
0.00%
01.01.1970 -
Ebara JP3166000004 - 0.000
 
0.00%
01.01.1970 -
Eisai Co Ltd JP3160400002 62.40 -1.85
 
-2.88%
29.05.2015 16:09:47
Fanuc JP3802400006 223.75 4.50
 
+2.05%
29.05.2015 15:35:24
Fast Retailing JP3802300008 419.50 0.76
 
+0.18%
27.05.2015 16:09:06
Fuji Electric JP3820000002 - 0.000
 
0.00%
01.01.1970 -
Fuji Heavy Industries Ltd JP3814800003 38.400 1.610
 
+4.38%
27.05.2015 21:08:50
Fujifilm Holdings JP3814000000 38.016 -0.094
 
-0.25%
28.05.2015 16:42:37
Fujikura JP3811000003 - 0.000
 
0.00%
01.01.1970 -
Fujitsu JP3818000006 5.550 0.210
 
+3.93%
28.05.2015 15:41:08
FUKUOKA FNCL GROUP JP3805010000 - 0.000
 
0.00%
01.01.1970 -
Furukawa JP3826800009 - 0.000
 
0.00%
01.01.1970 -
Furukawa Electric JP3827200001 - 0.000
 
0.00%
01.01.1970 -
GS YUASA CORP. JP3385820000 4.600 -0.090
 
-1.92%
08.05.2015 20:23:30
Heiwa Real Estate JP3834800009 - 0.000
 
0.00%
01.01.1970 -
Hino Motors JP3792600003 13.650 -1.840
 
-11.88%
04.05.2015 00:58:59
Hitachi JP3788600009 6.880 -0.010
 
-0.15%
29.05.2015 19:38:37
Hitachi Construction Machinery JP3787000003 - 0.000
 
0.00%
01.01.1970 -
Hitachi Zosen JP3789000001 - 0.000
 
0.00%
01.01.1970 -
Hokuetsu Kishu Paper JP3841800000 - 0.000
 
0.00%
01.01.1970 -
Honda Motor JP3854600008 34.760 0.980
 
+2.90%
27.05.2015 17:17:12
IHI JP3134800006 - 0.000
 
0.00%
01.01.1970 -
Inpex JP3294460005 12.350 1.030
 
+9.10%
04.05.2015 21:53:36
Isetan Mitsukoshi Holdings JP3894900004 - 0.000
 
0.00%
01.01.1970 -
Isuzu Motors JP3137200006 13.370 -0.240
 
-1.76%
28.05.2015 16:39:24
Itochu JP3143600009 13.340 0.452
 
+3.51%
21.05.2015 17:32:47
J. Front Retailing JP3386380004 - 0.000
 
0.00%
01.01.1970 -
Japan Steel Works JP3721400004 - 0.000
 
0.00%
01.01.1970 -
Japan Tobacco JP3726800000 36.340 -0.760
 
-2.05%
29.05.2015 21:20:23
JFE Holdings JP3386030005 23.400 -0.250
 
-1.06%
21.05.2015 19:19:33
JGC JP3667600005 19.770 -0.730
 
-3.56%
28.05.2015 19:56:38
Jx Holdings Tokyo JP3386450005 4.350 0.110
 
+2.59%
12.05.2015 16:44:15
Kajima JP3210200006 - 0.000
 
0.00%
01.01.1970 -
Kansai Electric JP3228600007 - 0.000
 
0.00%
01.01.1970 -
KAO JP3205800000 46.900 -1.600
 
-3.30%
08.05.2015 17:03:47
Kawasaki Heavy JP3224200000 5.080 -0.080
 
-1.55%
29.05.2015 20:26:54
Kawasaki Kisen Kaisha JP3223800008 - 0.000
 
0.00%
01.01.1970 -
KDDI JP3496400007 22.750 0.500
 
+2.25%
29.05.2015 18:08:32
Keio Corp. JP3277800003 - 0.000
 
0.00%
01.01.1970 -
Keisei Electric Railway JP3278600006 - 0.000
 
0.00%
01.01.1970 -
Kikkoman JP3240400006 - 0.000
 
0.00%
01.01.1970 -
Kirin Brewery JP3258000003 14.000 0.600
 
+4.48%
11.05.2015 19:55:30
Kobe Steel JP3289800009 - 0.000
 
0.00%
01.01.1970 -
Komatsu JP3304200003 21.097 0.887
 
+4.39%
29.05.2015 17:47:23
Konami JP3300200007 - 0.000
 
0.00%
01.01.1970 -
Konica Minolta JP3300600008 13.070 0.080
 
+0.62%
22.05.2015 16:02:47
KOYO SEIKO STK JP3292200007 - 0.000
 
0.00%
01.01.1970 -
Kubota JP3266400005 16.290 0.070
 
+0.43%
28.05.2015 21:41:12
Kuraray JP3269600007 13.840 0.809
 
+6.21%
28.04.2015 18:10:44
Kyocera JP3249600002 54.54 -3.58
 
-6.16%
29.05.2015 17:49:50
Kyowa Hakko Kirin JP3256000005 12.250 -0.850
 
-6.49%
29.05.2015 19:21:02
Marubeni JP3877600001 5.900 -0.070
 
-1.17%
29.05.2015 18:24:00
Maruha Nichiro JP3876600002 - 0.000
 
0.00%
01.01.1970 -
Marui Group Co. Ltd. JP3870400003 - 0.000
 
0.00%
01.01.1970 -
Matsui Securities JP3863800003 - 0.000
 
0.00%
01.01.1970 -
Mazda Motor JP3868400007 - 0.000
 
0.00%
01.01.1970 -
MEIDENSHA CORP JP3919800007 - 0.000
 
0.00%
01.01.1970 -
MEIJI Holdings Co Ltd JP3918000005 - 0.000
 
0.00%
01.01.1970 -
Minebea JP3906000009 - 0.000
 
0.00%
01.01.1970 -
Mitsubishi JP3898400001 21.440 -0.156
 
-0.72%
08.05.2015 16:56:07
Mitsubishi Chemical Holding JP3897700005 - 0.000
 
0.00%
01.01.1970 -
Mitsubishi Electric JP3902400005 - 0.000
 
0.00%
01.01.1970 -
Mitsubishi Estate JP3899600005 22.580 0.780
 
+3.58%
21.05.2015 21:05:20
Mitsubishi Financial JP3902900004 7.700 0.110
 
+1.45%
21.05.2015 21:22:34
Mitsubishi Heavy JP3900000005 6.400 0.000
 
0.00%
29.05.2015 15:36:44
Mitsubishi Logistics JP3902000003 - 0.000
 
0.00%
01.01.1970 -
Mitsubishi Materials JP3903000002 - 0.000
 
0.00%
01.01.1970 -
Mitsubishi Motors JP3899800001 9.390 -0.050
 
-0.53%
15.05.2015 15:31:08
Mitsui & Co JP3893600001 14.090 -0.100
 
-0.70%
08.05.2015 16:54:55
Mitsui Chemicals JP3888300005 - 0.000
 
0.00%
01.01.1970 -
Mitsui Engineering & Shipbuilding JP3891600003 1.780 0.070
 
+4.09%
05.05.2015 21:02:28
Mitsui Fudosan JP3893200000 28.500 -1.650
 
-5.47%
06.05.2015 20:02:38
Mitsui Mining & Smelting JP3888400003 - 0.000
 
0.00%
01.01.1970 -
Mitsui O.S.K. Lines JP3362700001 - 0.000
 
0.00%
01.01.1970 -
Mitsumi Electric JP3904400003 - 0.000
 
0.00%
01.01.1970 -
Mizuho Financial Group JP3885780001 2.110 0.100
 
+4.98%
28.05.2015 21:16:40
MS & AD Insurance Group Holdings JP3890310000 30.900 -0.760
 
-2.40%
26.05.2015 20:49:49
NEC JP3733000008 3.300 0.000
 
0.00%
21.05.2015 18:19:23
NGK Insulators JP3695200000 25.200 7.310
 
+40.86%
29.05.2015 18:23:40
NH Foods JP3743000006 - 0.000
 
0.00%
01.01.1970 -
Nichirei JP3665200006 - 0.000
 
0.00%
01.01.1970 -
Nikon JP3657400002 12.200 -2.716
 
-18.21%
27.05.2015 20:02:26
NIPPON ELECTRIC GLAS JP3733400000 - 0.000
 
0.00%
01.01.1970 -
Nippon Express JP3729400006 - 0.000
 
0.00%
01.01.1970 -
Nippon Kayaku Co. Ltd. JP3694400007 - 0.000
 
0.00%
01.01.1970 -
Nippon Light Metal Holdings Co JP3700200003 - 0.000
 
0.00%
01.01.1970 -
Nippon Paper Group JP3721600009 - 0.000
 
0.00%
01.01.1970 -
Nippon Sheet Glass JP3686800008 - 0.000
 
0.00%
01.01.1970 -
Nippon Soda JP3726200003 - 0.000
 
0.00%
01.01.1970 -
Nippon Steel & Sumitomo Metal Corp JP3381000003 2.680 0.060
 
+2.29%
26.05.2015 17:59:00
Nippon Suisan Kaisha JP3718800000 - 0.000
 
0.00%
01.01.1970 -
Nippon Telegraph and Telephone JP3735400008 71.59 0.92
 
+1.31%
27.05.2015 17:17:05
Nippon Yusen JP3753000003 3.100 0.130
 
+4.38%
08.05.2015 20:23:53
Nissan Chemical Industries JP3670800006 - 0.000
 
0.00%
01.01.1970 -
Nissan Motor JP3672400003 10.400 0.085
 
+0.82%
29.05.2015 19:08:30
Nisshin Seifun Group JP3676800000 - 0.000
 
0.00%
01.01.1970 -
NISSHIN STEEL HLDGS JP3676200003 - 0.000
 
0.00%
01.01.1970 -
Nisshinbo Holdings JP3678000005 - 0.000
 
0.00%
01.01.1970 -
Nitto Boseki JP3684400009 - 0.000
 
0.00%
01.01.1970 -
Nitto Denko JP3684000007 77.64 12.86
 
+19.85%
27.05.2015 21:40:07
NKSJ Holdings JP3165000005 36.750 2.500
 
+7.30%
21.05.2015 16:08:18
Nomura JP3762600009 6.790 0.030
 
+0.44%
19.05.2015 21:12:27
NSK Ltd. JP3720800006 - 0.000
 
0.00%
01.01.1970 -
NTN Corp. JP3165600002 - 0.000
 
0.00%
01.01.1970 -
NTT Data Communications System JP3165700000 - 0.000
 
0.00%
01.01.1970 -
NTT DoCoMo JP3165650007 17.880 -1.170
 
-6.14%
08.05.2015 17:41:17
Obayashi JP3190000004 - 0.000
 
0.00%
01.01.1970 -
ODAKYU ELEC RAIL CO JP3196000008 - 0.000
 
0.00%
01.01.1970 -
Oji Holdings Corp. JP3174410005 - 0.000
 
0.00%
01.01.1970 -
OKI Electric Industry JP3194000000 - 0.000
 
0.00%
01.01.1970 -
Okuma JP3172100004 - 0.000
 
0.00%
01.01.1970 -
Olympus JP3201200007 - 0.000
 
0.00%
01.01.1970 -
Osaka Gas JP3180400008 - 0.000
 
0.00%
01.01.1970 -
PACIFIC METALS CO LT JP3448000004 - 0.000
 
0.00%
01.01.1970 -
Panasonic JP3866800000 14.490 -0.440
 
-2.95%
29.05.2015 21:36:34
Pioneer JP3780200006 - 0.000
 
0.00%
01.01.1970 -
Resona Holdings JP3500610005 5.770 0.130
 
+2.30%
29.05.2015 21:38:33
Ricoh JP3973400009 - 0.000
 
0.00%
01.01.1970 -
Sapporo Holdings JP3320800000 - 0.000
 
0.00%
01.01.1970 -
Secom JP3421800008 72.00 0.84
 
+1.18%
11.05.2015 21:10:09
Sekisui House JP3420600003 - 0.000
 
0.00%
01.01.1970 -
Seven & I Holdings JP3422950000 42.020 -1.380
 
-3.18%
26.05.2015 16:16:58
Sharp JP3359600008 - 0.000
 
0.00%
01.01.1970 -
Shimizu JP3358800005 - 0.000
 
0.00%
01.01.1970 -
Shin-Etsu Chemical JP3371200001 61.97 0.12
 
+0.19%
04.05.2015 20:01:21
Shinsei Bank JP3729000004 1.960 -0.070
 
-3.45%
28.05.2015 21:32:49
Shionogi & Co JP3347200002 - 0.000
 
0.00%
01.01.1970 -
Shiseido JP3351600006 19.540 0.730
 
+3.88%
27.05.2015 15:30:06
Shizuoka Bank JP3351200005 - 0.000
 
0.00%
01.01.1970 -
Showa Denko KK JP3368000000 - 0.000
 
0.00%
01.01.1970 -
Showa Shell JP3366800005 9.280 0.070
 
+0.76%
28.05.2015 20:51:51
SKY PERFECT JSAT HLDG.INC JP3396350005 - 0.000
 
0.00%
01.01.1970 -
Softbank JP3436100006 59.89 0.52
 
+0.87%
29.05.2015 21:59:29
Sojitz JP3663900003 - 0.000
 
0.00%
01.01.1970 -
Sony JP3435000009 30.990 -0.250
 
-0.80%
29.05.2015 19:26:03
SONY FINANCIAL HOL JP3435350008 18.000 0.780
 
+4.53%
30.04.2015 17:17:01
Sumco JP3322930003 14.420 -1.810
 
-11.15%
18.05.2015 19:33:32
Sumitomo JP3404600003 11.810 -0.050
 
-0.42%
29.05.2015 19:43:45
Sumitomo Chemical JP3401400001 5.550 0.200
 
+3.74%
01.05.2015 15:30:29
Sumitomo Electric Industries JP3407400005 - 0.000
 
0.00%
01.01.1970 -
Sumitomo Heavy Industries JP3405400007 6.400 -0.500
 
-7.25%
18.05.2015 18:59:57
Sumitomo Metal Mining JP3402600005 - 0.000
 
0.00%
01.01.1970 -
Sumitomo Mitsui Financial Group JP3890350006 44.130 0.880
 
+2.03%
18.05.2015 21:54:06
Sumitomo Mitsui Trust Holdings JP3892100003 4.550 -0.022
 
-0.48%
11.05.2015 16:24:11
Sumitomo Osaka Cement JP3400900001 - 0.000
 
0.00%
01.01.1970 -
Sumitomo Realty & Development JP3409000001 37.700 2.110
 
+5.93%
06.05.2015 19:59:34
Suzuki Motor JP3397200001 33.530 3.010
 
+9.86%
13.05.2015 19:34:00
T&D Holdings JP3539220008 - 0.000
 
0.00%
01.01.1970 -
Taiheiyo Cement JP3449020001 3.190 -0.040
 
-1.24%
13.05.2015 15:52:39
Taisei JP3443600006 5.630 -0.290
 
-4.90%
18.05.2015 16:39:10
Taiyo Yuden JP3452000007 - 0.000
 
0.00%
01.01.1970 -
Takara Holdings JP3459600007 - 0.000
 
0.00%
01.01.1970 -
Takashimaya JP3456000003 - 0.000
 
0.00%
01.01.1970 -
Takeda Pharmaceutical JP3463000004 49.240 -1.04
 
-2.07%
21.05.2015 17:39:39
TDK JP3538800008 72.25 1.95
 
+2.77%
30.04.2015 15:45:43
Teijin JP3544000007 - 0.000
 
0.00%
01.01.1970 -
Terumo JP3546800008 23.470 0.200
 
+0.86%
18.05.2015 19:08:00
Tobu Railway JP3597800006 - 0.000
 
0.00%
01.01.1970 -
Toho JP3598600009 - 0.000
 
0.00%
01.01.1970 -
Toho Zinc JP3599000001 - 0.000
 
0.00%
01.01.1970 -
Tokai Carbon JP3560800009 - 0.000
 
0.00%
01.01.1970 -
Tokio Marine Holdings JP3910660004 41.050 -0.620
 
-1.49%
20.05.2015 21:37:57
Tokuyama JP3625000009 - 0.000
 
0.00%
01.01.1970 -
Tokyo Dome Corp. JP3587600002 - 0.000
 
0.00%
01.01.1970 -
Tokyo Electric Power JP3585800000 5.660 -0.070
 
-1.22%
29.05.2015 21:34:28
Tokyo Electron JP3571400005 63.06 0.93
 
+1.50%
28.05.2015 20:00:16
Tokyo Gas JP3573000001 5.800 0.200
 
+3.57%
04.05.2015 21:53:59
TOKYO TATEMONO JP3582600007 7.080 -0.600
 
-7.81%
06.05.2015 19:59:33
Tokyu JP3574200006 - 0.000
 
0.00%
01.01.1970 -
TOKYU FUDOSAN HOLDINGS JP3569200003 - 0.000
 
0.00%
01.01.1970 -
Toppan Printing JP3629000005 - 0.000
 
0.00%
01.01.1970 -
Toray Industries JP3621000003 8.500 -0.035
 
-0.40%
27.05.2015 21:43:35
Toshiba JP3592200004 3.510 0.190
 
+5.72%
29.05.2015 21:16:47
Tosoh JP3595200001 - 0.000
 
0.00%
01.01.1970 -
Toto JP3596200000 - 0.000
 
0.00%
01.01.1970 -
Toyo Seikan Kaisha JP3613400005 - 0.000
 
0.00%
01.01.1970 -
Toyobo JP3619800000 - 0.000
 
0.00%
01.01.1970 -
Toyota Motor JP3633400001 68.47 -1.22
 
-1.76%
29.05.2015 18:47:25
Toyota Tsusho Corp. JP3635000007 - 0.000
 
0.00%
01.01.1970 -
Trend Micro JP3637300009 36.050 -0.880
 
-2.38%
26.05.2015 21:01:43
Ube Industries JP3158800007 - 0.000
 
0.00%
01.01.1970 -
Unitika Ltd. JP3951200009 - 0.000
 
0.00%
01.01.1970 -
UNY Company JP3949600005 - 0.000
 
0.00%
01.01.1970 -
WEST JAPAN RWY JP3659000008 - 0.000
 
0.00%
01.01.1970 -
Yahoo Japan JP3933800009 4.387 0.327
 
+8.05%
29.05.2015 21:44:10
Yamaha JP3942600002 20.200 2.200
 
+12.22%
20.05.2015 15:30:03
Yamato Holdings JP3940000007 - 0.000
 
0.00%
01.01.1970 -
YASKAWA EL. CORP. JP3932000007 13.540 -0.760
 
-5.31%
05.05.2015 18:43:20
Yokogawa Electric JP3955000009 - 0.000
 
0.00%
01.01.1970 -
Yokohama Rubber JP3955800002 11.360 0.510
 
+4.70%
28.05.2015 19:10:02

Bitte warten...
Der Kursdaten-Push wurde aufgrund einer Zeitüberschreitung deaktiviert. Bitte klicken Sie auf "Seite aktualisieren", um fortzufahren.