Nikkei 225

Symbol: NIK
ISIN: JP9010C00002

Überblick

Stammdaten

Name Nikkei 225
Valor -
ISIN JP9010C00002
Währung Punkte

Handel

Basiswert Kurs Zeitverzögerter Kurs 20'296.45
Tagestief 20'249.24
Tageshoch 20'417.07
Veränderung
-51.03
 
-0.25%
Stand 22.09.2017   00:00:00

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 - 0.000
 
0.00%
01.01.1970 -
Alps Electric JP3126400005 27.000 -0.010
 
-0.04%
20.09.2017 16:04:23
Amada Holdings JP3122800000 - 0.000
 
0.00%
01.01.1970 -
ANA Holdings JP3429800000 3.800 1.150
 
+43.40%
12.09.2017 21:33:41
Aozora Bank Ltd JP3711200000 - 0.000
 
0.00%
01.01.1970 -
Asahi Glass Company JP3112000009 - 0.000
 
0.00%
01.01.1970 -
Asahi Group Holdings JP3116000005 40.710 -1.060
 
-2.54%
22.09.2017 19:14:37
Asahi Kaisei JP3111200006 12.400 0.500
 
+4.20%
20.09.2017 16:50:56
Astellas Pharma JP3942400007 13.010 0.000
 
0.00%
19.09.2017 16:16:20
Bridgestone JP3830800003 42.000 0.000
 
0.00%
19.09.2017 17:00:09
Canon JP3242800005 32.840 0.000
 
0.00%
22.09.2017 17:43:50
Casio Computer JP3209000003 - 0.000
 
0.00%
01.01.1970 -
Central Japan Railway JP3566800003 - 0.000
 
0.00%
01.01.1970 -
Chiba Bk JP3511800009 - 0.000
 
0.00%
01.01.1970 -
Chiyoda Corp Common JP3528600004 - 0.000
 
0.00%
01.01.1970 -
Chubu Electric Power JP3526600006 - 0.000
 
0.00%
01.01.1970 -
Chugai Pharmaceutical Co. Ltd JP3519400000 41.100 0.330
 
+0.81%
20.09.2017 16:48:38
Citizen JP3352400000 - 0.000
 
0.00%
01.01.1970 -
Comsys Holdings JP3305530002 - 0.000
 
0.00%
01.01.1970 -
CONCORDIA FINL GROUP JP3305990008 - 0.000
 
0.00%
01.01.1970 -
Credit Saison JP3271400008 - 0.000
 
0.00%
01.01.1970 -
Dai Nippon Printing JP3493800001 12.220 0.345
 
+2.91%
12.09.2017 20:22:37
Dai-ichi Life JP3476480003 17.000 1.030
 
+6.45%
20.09.2017 16:52:05
Daiichi Sankyo JP3475350009 23.690 2.460
 
+11.59%
12.09.2017 20:17:47
Daikin Industries JP3481800005 - 0.000
 
0.00%
01.01.1970 -
Dainippon Sumitomo Pharma JP3495000006 - 0.000
 
0.00%
01.01.1970 -
Daiwa House Industry JP3505000004 34.000 7.600
 
+28.79%
12.09.2017 16:11:01
Daiwa Securities Group JP3502200003 - 0.000
 
0.00%
01.01.1970 -
Denka JP3549600009 - 0.000
 
0.00%
01.01.1970 -
Denso JP3551500006 49.070 0.950
 
+1.97%
20.09.2017 21:20:32
Dentsu JP3551520004 - 0.000
 
0.00%
01.01.1970 -
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 JP3160400002 52.40 -0.10
 
-0.19%
18.09.2017 19:39:16
Fanuc JP3802400006 201.79 -3.21
 
-1.57%
21.09.2017 20:11:26
Fast Retailing JP3802300008 294.00 -4.00
 
-1.34%
22.09.2017 19:32:00
Fuji Electric JP3820000002 - 0.000
 
0.00%
01.01.1970 -
Fujifilm Holdings JP3814000000 38.190 -0.590
 
-1.52%
18.09.2017 20:50:49
Fujikura JP3811000003 - 0.000
 
0.00%
01.01.1970 -
Fujitsu JP3818000006 7.510 -0.040
 
-0.53%
20.09.2017 16:46:07
FUKUOKA FINL 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 JP3385820000 5.120 -0.180
 
-3.40%
20.09.2017 15:48:06
Heiwa Real Estate JP3834800009 - 0.000
 
0.00%
01.01.1970 -
Hino Motors JP3792600003 - 0.000
 
0.00%
01.01.1970 -
Hitachi JP3788600009 7.000 -0.020
 
-0.28%
18.09.2017 18:44:49
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 30.000 0.990
 
+3.41%
22.09.2017 15:45:59
Inpex JP3294460005 - 0.000
 
0.00%
01.01.1970 -
Isetan Mitsukoshi Holdings JP3894900004 - 0.000
 
0.00%
01.01.1970 -
Ishikawajima-Harima Heavy Industries JP3134800006 3.550 0.100
 
+2.90%
07.09.2017 19:58:10
Isuzu Motors JP3137200006 13.070 0.093
 
+0.71%
11.09.2017 20:53:32
Itochu JP3143600009 16.500 0.472
 
+2.94%
21.09.2017 18:16:24
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 32.600 0.000
 
0.00%
22.09.2017 21:52:03
JFE Holdings JP3386030005 - 0.000
 
0.00%
01.01.1970 -
JGC JP3667600005 - 0.000
 
0.00%
01.01.1970 -
Jtekt JP3292200007 - 0.000
 
0.00%
01.01.1970 -
JXTG Holdings Inc. JP3386450005 5.080 0.280
 
+5.83%
20.09.2017 16:49:08
Kajima JP3210200006 - 0.000
 
0.00%
01.01.1970 -
Kansai Electric JP3228600007 13.800 -0.184
 
-1.32%
24.08.2017 17:23:52
KAO JP3205800000 - 0.000
 
0.00%
01.01.1970 -
Kawasaki Heavy JP3224200000 3.330 -0.023
 
-0.69%
21.09.2017 15:49:41
Kawasaki Kisen Kaisha JP3223800008 - 0.000
 
0.00%
01.01.1970 -
KDDI JP3496400007 26.800 -0.050
 
-0.19%
31.08.2017 21:47:21
Keio 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 Holdings JP3258000003 - 0.000
 
0.00%
01.01.1970 -
Kobe Steel JP3289800009 - 0.000
 
0.00%
01.01.1970 -
Komatsu JP3304200003 29.080 0.170
 
+0.59%
22.09.2017 17:11:04
Konami JP3300200007 - 0.000
 
0.00%
01.01.1970 -
Konica Minolta JP3300600008 7.970 -0.020
 
-0.25%
14.09.2017 16:32:53
Kubota JP3266400005 18.057 -0.043
 
-0.24%
19.09.2017 16:23:35
Kuraray JP3269600007 - 0.000
 
0.00%
01.01.1970 -
Kyocera JP3249600002 - 0.000
 
0.00%
01.01.1970 -
Kyowa Hakko Kirin JP3256000005 16.350 -1.550
 
-8.66%
18.09.2017 17:53:16
Marubeni JP3877600001 6.620 0.348
 
+5.55%
19.09.2017 15:31:55
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 14.250 0.000
 
0.00%
22.09.2017 17:43:50
Meidensha JP3919800007 - 0.000
 
0.00%
01.01.1970 -
MEIJI Holdings Co Ltd JP3918000005 - 0.000
 
0.00%
01.01.1970 -
Minebea Mitsumi JP3906000009 - 0.000
 
0.00%
01.01.1970 -
Mitsubishi JP3898400001 - 0.000
 
0.00%
01.01.1970 -
Mitsubishi Chemical Holding JP3897700005 9.250 0.050
 
+0.54%
20.09.2017 16:47:03
Mitsubishi Electric JP3902400005 15.750 -0.100
 
-0.63%
21.09.2017 21:10:58
Mitsubishi Estate JP3899600005 16.640 0.330
 
+2.02%
01.09.2017 20:34:47
Mitsubishi Financial JP3902900004 6.440 0.220
 
+3.54%
19.09.2017 15:30:03
Mitsubishi Heavy Industries JP3900000005 3.929 0.059
 
+1.52%
21.09.2017 16:26:55
Mitsubishi Logistics JP3902000003 - 0.000
 
0.00%
01.01.1970 -
Mitsubishi Materials JP3903000002 - 0.000
 
0.00%
01.01.1970 -
Mitsubishi Motors JP3899800001 7.900 0.170
 
+2.20%
22.09.2017 20:32:41
Mitsui & Co JP3893600001 14.830 0.008
 
+0.05%
15.09.2017 20:16:24
Mitsui Chemicals JP3888300005 - 0.000
 
0.00%
01.01.1970 -
Mitsui Engineering & Shipbuilding JP3891600003 1.275 -0.045
 
-3.43%
12.09.2017 17:31:09
Mitsui Fudosan JP3893200000 21.500 -0.100
 
-0.46%
31.08.2017 21:47:03
Mitsui Mining & Smelting JP3888400003 - 0.000
 
0.00%
01.01.1970 -
Mitsui O.S.K. Lines JP3362700001 - 0.000
 
0.00%
01.01.1970 -
Mizuho Financial Group JP3885780001 1.700 -0.010
 
-0.58%
06.09.2017 16:06:20
MS & AD Insurance Group Holdings JP3890310000 33.050 -0.050
 
-0.15%
31.08.2017 21:44:46
NEC JP3733000008 - 0.000
 
0.00%
01.01.1970 -
NGK Insulators JP3695200000 18.550 0.150
 
+0.82%
15.09.2017 18:33:17
NH Foods JP3743000006 - 0.000
 
0.00%
01.01.1970 -
Nichirei JP3665200006 - 0.000
 
0.00%
01.01.1970 -
Nikon JP3657400002 - 0.000
 
0.00%
01.01.1970 -
Nippon El. Glass JP3733400000 - 0.000
 
0.00%
01.01.1970 -
Nippon Express JP3729400006 - 0.000
 
0.00%
01.01.1970 -
Nippon Kayaku JP3694400007 - 0.000
 
0.00%
01.01.1970 -
NIPPON LIGHT MET. HLDGS 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 JP3381000003 24.380 0.680
 
+2.87%
13.09.2017 16:22:36
Nippon Suisan Kaisha JP3718800000 - 0.000
 
0.00%
01.01.1970 -
Nippon Telegraph and Telephone JP3735400008 49.200 -0.010
 
-0.02%
31.08.2017 21:51:28
Nippon Yusen JP3753000003 - 0.000
 
0.00%
01.01.1970 -
Nissan Chemical Industries JP3670800006 - 0.000
 
0.00%
01.01.1970 -
Nissan Motor JP3672400003 10.240 -0.020
 
-0.19%
21.09.2017 18:31:53
Nisshin Seifun Group JP3676800000 - 0.000
 
0.00%
01.01.1970 -
NISSHIN STEEL CO. LTD. 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 88.55 1.65
 
+1.90%
20.09.2017 21:20:59
Nomura JP3762600009 5.380 0.000
 
0.00%
22.09.2017 17:43:50
NSK JP3720800006 - 0.000
 
0.00%
01.01.1970 -
NTN Corporation JP3165600002 - 0.000
 
0.00%
01.01.1970 -
NTT Data Communications System JP3165700000 - 0.000
 
0.00%
01.01.1970 -
NTT DoCoMo JP3165650007 23.300 -0.030
 
-0.13%
06.09.2017 21:57:50
Obayashi JP3190000004 - 0.000
 
0.00%
01.01.1970 -
Odakyu Electric Railway JP3196000008 - 0.000
 
0.00%
01.01.1970 -
Oji Holdings 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 34.750 0.250
 
+0.72%
06.09.2017 17:29:03
Osaka Gas JP3180400008 - 0.000
 
0.00%
01.01.1970 -
Pacific Metals Co Lt JP3448000004 - 0.000
 
0.00%
01.01.1970 -
Panasonic JP3866800000 14.400 -0.050
 
-0.35%
22.09.2017 22:40:06
Pioneer JP3780200006 1.690 -0.020
 
-1.17%
30.08.2017 15:39:37
Resona Holdings JP3500610005 - 0.000
 
0.00%
01.01.1970 -
Ricoh JP3973400009 - 0.000
 
0.00%
01.01.1970 -
Sapporo Holdings JP3320800000 - 0.000
 
0.00%
01.01.1970 -
Screen Holdings JP3494600004 67.40 -5.85
 
-7.99%
11.09.2017 18:52:03
Secom JP3421800008 - 0.000
 
0.00%
01.01.1970 -
Sekisui House JP3420600003 - 0.000
 
0.00%
01.01.1970 -
Seven & I Holdings JP3422950000 39.120 -0.180
 
-0.46%
13.09.2017 17:49:25
Sharp JP3359600008 2.943 0.000
 
0.00%
22.09.2017 17:43:50
Shimizu JP3358800005 - 0.000
 
0.00%
01.01.1970 -
Shin-Etsu Chemical JP3371200001 89.81 -1.38
 
-1.51%
18.09.2017 19:17:53
Shinsei Bank JP3729000004 1.525 -0.036
 
-2.31%
13.09.2017 18:03:47
Shionogi & Co JP3347200002 52.20 -0.30
 
-0.57%
08.09.2017 15:54:18
Shiseido JP3351600006 - 0.000
 
0.00%
01.01.1970 -
Shizuoka Bank JP3351200005 - 0.000
 
0.00%
01.01.1970 -
Showa Denko JP3368000000 27.350 7.450
 
+37.44%
01.09.2017 00:58:59
Showa Shell JP3366800005 - 0.000
 
0.00%
01.01.1970 -
SKY Perfect JSAT Holdings JP3396350005 - 0.000
 
0.00%
01.01.1970 -
Softbank Group JP3436100006 78.95 0.00
 
0.00%
22.09.2017 22:40:06
Sojitz JP3663900003 - 0.000
 
0.00%
01.01.1970 -
Sompo Holdings JP3165000005 40.900 3.350
 
+8.92%
20.09.2017 16:52:24
Sony JP3435000009 36.030 0.000
 
0.00%
22.09.2017 17:43:50
SONY FINANCIAL HLDG INC. JP3435350008 15.200 -2.100
 
-12.14%
06.09.2017 19:05:55
Subaru Corp. JP3814800003 35.910 -0.020
 
-0.06%
21.09.2017 21:11:56
Sumco JP3322930003 - 0.000
 
0.00%
01.01.1970 -
Sumitomo JP3404600003 14.380 0.110
 
+0.77%
19.09.2017 18:14:44
Sumitomo Chemical JP3401400001 6.150 0.200
 
+3.36%
08.09.2017 16:52:17
Sumitomo Electric Industries JP3407400005 16.120 0.180
 
+1.13%
20.09.2017 17:46:34
Sumitomo Heavy Industries JP3405400007 - 0.000
 
0.00%
01.01.1970 -
Sumitomo Metal Mining JP3402600005 - 0.000
 
0.00%
01.01.1970 -
Sumitomo Mitsui Financial Group JP3890350006 36.200 -1.700
 
-4.49%
21.09.2017 15:30:05
Sumitomo Mitsui Trust Holdings JP3892100003 36.320 0.670
 
+1.88%
22.09.2017 16:05:55
Sumitomo Osaka Cement JP3400900001 - 0.000
 
0.00%
01.01.1970 -
Sumitomo Realty & Development JP3409000001 - 0.000
 
0.00%
01.01.1970 -
Suzuki Motor JP3397200001 54.44 1.60
 
+3.03%
20.09.2017 16:45:49
T&D Holdings JP3539220008 - 0.000
 
0.00%
01.01.1970 -
Taiheiyo Cement JP3449020001 3.841 0.051
 
+1.35%
07.09.2017 15:30:03
Taisei JP3443600006 10.544 0.694
 
+7.05%
20.09.2017 16:46:21
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 52.50 0.00
 
0.00%
22.09.2017 17:43:50
TDK JP3538800008 66.88 -0.26
 
-0.39%
21.09.2017 21:31:47
Teijin JP3544000007 - 0.000
 
0.00%
01.01.1970 -
Terumo JP3546800008 40.268 -0.022
 
-0.05%
14.09.2017 19:33:14
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 38.910 -1.880
 
-4.61%
11.09.2017 18:48:53
Tokuyama JP3625000009 - 0.000
 
0.00%
01.01.1970 -
Tokyo Dome JP3587600002 - 0.000
 
0.00%
01.01.1970 -
Tokyo Electric Power JP3585800000 3.932 0.000
 
0.00%
22.09.2017 17:43:50
Tokyo Electron JP3571400005 154.36 -0.89
 
-0.57%
20.09.2017 21:25:41
Tokyo Gas JP3573000001 - 0.000
 
0.00%
01.01.1970 -
Tokyo Tatemono JP3582600007 12.230 0.000
 
0.00%
06.09.2017 16:50:29
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 9.680 0.040
 
+0.41%
19.09.2017 20:48:53
Toshiba JP3592200004 2.665 -0.128
 
-4.58%
22.09.2017 22:40:06
Tosoh JP3595200001 11.700 0.750
 
+6.85%
12.09.2017 16:47:30
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 57.70 0.00
 
0.00%
22.09.2017 17:43:50
Toyota Tsusho JP3635000007 - 0.000
 
0.00%
01.01.1970 -
Trend Micro JP3637300009 47.230 -1.990
 
-4.04%
08.09.2017 20:14:36
Ube Industries JP3158800007 - 0.000
 
0.00%
01.01.1970 -
Unitika JP3951200009 - 0.000
 
0.00%
01.01.1970 -
West Japan Railway JP3659000008 - 0.000
 
0.00%
01.01.1970 -
Yahoo Japan JP3933800009 4.670 0.030
 
+0.65%
20.09.2017 20:55:30
Yamaha JP3942600002 - 0.000
 
0.00%
01.01.1970 -
Yamato Holdings JP3940000007 - 0.000
 
0.00%
01.01.1970 -
Yaskawa Electric Corporation JP3932000007 - 0.000
 
0.00%
01.01.1970 -
Yokogawa Electric JP3955000009 - 0.000
 
0.00%
01.01.1970 -
Yokohama Rubber JP3955800002 - 0.000
 
0.00%
01.01.1970 -

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