Nikkei 225

Symbol: NIK
ISIN: JP9010C00002

Überblick

Stammdaten

Name Nikkei 225
Valor -
ISIN JP9010C00002
Währung Punkte

Handel

Basiswert Kurs Zeitverzögerter Kurs 17'407.62
Tagestief 17'372.71
Tageshoch 17'490.39
Veränderung
50.11
 
+0.29%
Stand 25.11.2014   01:19:45

Interaktiver Chart

Indexüberblick

Name ISIN Kurs +/- % Datum Uhrzeit
Advantest JP3122400009 - 0.000
 
0.00%
01.01.1970 -
Aeon JP3388200002 10.400 0.900
 
+9.47%
18.11.2014 19:48:57
Ajinomoto JP3119600009 19.050 -0.920
 
-4.61%
25.11.2014 18:53:53
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 2.230 0.030
 
+1.36%
06.11.2014 19:04:31
Aozora Bank Ltd JP3711200000 3.300 -0.050
 
-1.49%
14.11.2014 20:55:24
Asahi Glass Company JP3112000009 4.700 -0.620
 
-11.65%
17.11.2014 18:28:54
Asahi Group Holdings JP3116000005 29.770 0.620
 
+2.13%
14.11.2014 21:44:09
Asahi Kaisei JP3111200006 - 0.000
 
0.00%
01.01.1970 -
Astellas Pharma JP3942400007 15.320 0.230
 
+1.52%
20.11.2014 16:51:11
Bank of Yokohama JP3955400001 - 0.000
 
0.00%
01.01.1970 -
Bridgestone JP3830800003 33.100 1.133
 
+3.54%
06.11.2014 20:21:00
Canon JP3242800005 31.810 0.610
 
+1.96%
21.11.2014 15:59:01
Casio Computer JP3209000003 - 0.000
 
0.00%
01.01.1970 -
Central Japan Railway JP3566800003 153.00 18.50
 
+13.75%
13.11.2014 21:37:35
CHIBA BANK L JP3511800009 - 0.000
 
0.00%
01.01.1970 -
Chiyoda Corp Common JP3528600004 10.350 0.810
 
+8.49%
03.11.2014 20:21:06
Chubu Electric JP3526600006 - 0.000
 
0.00%
01.01.1970 -
Chugai Pharmaceutical Co. Ltd JP3519400000 29.200 -0.050
 
-0.17%
14.11.2014 17:55:17
Citizen Holdings JP3352400000 - 0.000
 
0.00%
01.01.1970 -
COMSYS HOLDINGS JP3305530002 - 0.000
 
0.00%
01.01.1970 -
Credit Saison JP3271400008 - 0.000
 
0.00%
01.01.1970 -
Dai Nippon Printing JP3493800001 9.000 -0.080
 
-0.88%
07.11.2014 16:02:54
Dai-ichi Life Insurance Co Ltd JP3476480003 - 0.000
 
0.00%
01.01.1970 -
Daiichi Sankyo JP3475350009 14.680 -0.210
 
-1.41%
25.11.2014 18:45:41
Daikin Industries JP3481800005 60.30 -0.20
 
-0.33%
20.11.2014 15:30:41
DAINIPPON SCREEN JP3494600004 - 0.000
 
0.00%
01.01.1970 -
Dainippon Sumitomo Pharma JP3495000006 11.400 -0.300
 
-2.56%
31.10.2014 17:35:21
Daiwa House Industry JP3505000004 - 0.000
 
0.00%
01.01.1970 -
Daiwa Securities Group JP3502200003 8.140 -0.300
 
-3.55%
17.11.2014 18:50:22
Denki Kagaku Kogyo JP3549600009 - 0.000
 
0.00%
01.01.1970 -
Denso St JP3551500006 46.350 -0.600
 
-1.28%
25.11.2014 18:47:01
Dentsu JP3551520004 35.400 0.000
 
0.00%
07.11.2014 16:34:57
Dowa Holdings JP3638600001 - 0.000
 
0.00%
01.01.1970 -
East Japan Railway JP3783600004 77.30 3.45
 
+4.67%
04.11.2014 17:25:02
Ebara JP3166000004 4.750 -1.210
 
-20.30%
17.11.2014 17:07:47
Eisai Co Ltd JP3160400002 36.650 -0.350
 
-0.95%
24.11.2014 18:36:22
Fanuc JP3802400006 170.25 -6.00
 
-3.40%
24.11.2014 15:30:10
Fast Retailing JP3802300008 366.34 0.34
 
+0.09%
24.11.2014 21:35:18
Fuji Electric JP3820000002 - 0.000
 
0.00%
01.01.1970 -
Fuji Heavy Industries Ltd JP3814800003 36.320 0.320
 
+0.89%
20.11.2014 15:30:05
Fujifilm Holdings JP3814000000 33.750 -0.720
 
-2.09%
25.11.2014 17:06:39
Fujikura JP3811000003 - 0.000
 
0.00%
01.01.1970 -
Fujitsu JP3818000006 - 0.000
 
0.00%
01.01.1970 -
FUKUOKA FNCL GROUP JP3805010000 - 0.000
 
0.00%
01.01.1970 -
Furukawa JP3826800009 - 0.000
 
0.00%
01.01.1970 -
Furukawa Electric JP3827200001 1.700 -0.080
 
-4.49%
29.10.2014 15:20:14
GS YUASA CORP. JP3385820000 - 0.000
 
0.00%
01.01.1970 -
Heiwa Real Estate JP3834800009 - 0.000
 
0.00%
01.01.1970 -
Hino Motors JP3792600003 - 0.000
 
0.00%
01.01.1970 -
Hitachi JP3788600009 7.790 0.210
 
+2.77%
25.11.2014 21:10:36
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 31.700 0.060
 
+0.19%
24.11.2014 16:42:54
IHI JP3134800006 4.800 0.089
 
+1.88%
04.11.2014 21:58:18
Inpex JP3294460005 12.300 -0.320
 
-2.54%
04.11.2014 21:58:10
Isetan Mitsukoshi Holdings JP3894900004 - 0.000
 
0.00%
01.01.1970 -
Isuzu Motors JP3137200006 12.940 0.170
 
+1.33%
21.11.2014 21:40:09
Itochu JP3143600009 11.390 0.140
 
+1.24%
25.11.2014 19:36:06
J. Front Retailing JP3386380004 - 0.000
 
0.00%
01.01.1970 -
Japan Steel Works JP3721400004 3.450 -0.700
 
-16.87%
31.10.2014 14:33:03
Japan Tobacco JP3726800000 33.200 -0.120
 
-0.36%
25.11.2014 21:06:20
JFE Holdings JP3386030005 19.750 -0.600
 
-2.95%
07.11.2014 16:48:13
JGC JP3667600005 24.961 -0.099
 
-0.40%
13.11.2014 16:36:00
Jx Holdings Tokyo JP3386450005 - 0.000
 
0.00%
01.01.1970 -
Kajima JP3210200006 4.120 -0.040
 
-0.96%
11.11.2014 20:45:22
Kansai Electric JP3228600007 - 0.000
 
0.00%
01.01.1970 -
KAO JP3205800000 38.200 0.300
 
+0.79%
07.11.2014 15:45:43
Kawasaki Heavy JP3224200000 4.440 0.240
 
+5.71%
25.11.2014 21:11:39
Kawasaki Kisen Kaisha JP3223800008 - 0.000
 
0.00%
01.01.1970 -
KDDI JP3496400007 66.25 0.75
 
+1.15%
21.11.2014 19:17:58
KEIO ELEC RAIL STK 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 12.760 0.410
 
+3.32%
24.11.2014 19:29:52
Kobe Steel JP3289800009 1.620 -0.020
 
-1.22%
05.11.2014 19:00:46
Komatsu JP3304200003 22.540 -0.730
 
-3.14%
20.11.2014 21:59:02
Konami JP3300200007 18.200 -5.620
 
-23.59%
06.11.2014 15:54:35
Konica Minolta JP3300600008 - 0.000
 
0.00%
01.01.1970 -
KOYO SEIKO STK JP3292200007 - 0.000
 
0.00%
01.01.1970 -
Kubota JP3266400005 15.090 -0.530
 
-3.39%
25.11.2014 18:46:55
Kuraray JP3269600007 - 0.000
 
0.00%
01.01.1970 -
Kyocera JP3249600002 46.500 2.500
 
+5.68%
03.11.2014 20:12:38
Kyowa Hakko Kirin JP3256000005 - 0.000
 
0.00%
01.01.1970 -
Marubeni JP3877600001 6.250 0.040
 
+0.64%
11.11.2014 19:29:30
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 19.858 -0.107
 
-0.54%
17.11.2014 18:46:25
Mitsubishi Chemical Holding JP3897700005 - 0.000
 
0.00%
01.01.1970 -
Mitsubishi Electric JP3902400005 12.050 -0.110
 
-0.90%
24.11.2014 18:39:33
Mitsubishi Estate JP3899600005 25.682 4.162
 
+19.34%
03.11.2014 16:27:02
Mitsubishi Financial JP3902900004 5.769 0.059
 
+1.03%
21.11.2014 21:52:07
Mitsubishi Heavy JP3900000005 5.820 -0.030
 
-0.51%
24.11.2014 19:26:54
Mitsubishi Logistics JP3902000003 - 0.000
 
0.00%
01.01.1970 -
Mitsubishi Materials JP3903000002 - 0.000
 
0.00%
01.01.1970 -
Mitsubishi Motors JP3899800001 10.260 -0.320
 
-3.02%
17.11.2014 15:31:57
Mitsui & Co JP3893600001 15.420 0.950
 
+6.57%
31.10.2014 20:53:15
Mitsui Chemicals JP3888300005 - 0.000
 
0.00%
01.01.1970 -
Mitsui Engineering & Shipbuilding JP3891600003 - 0.000
 
0.00%
01.01.1970 -
Mitsui Fudosan JP3893200000 - 0.000
 
0.00%
01.01.1970 -
Mitsui Mining & Smelting JP3888400003 - 0.000
 
0.00%
01.01.1970 -
Mitsui O.S.K. Lines JP3362700001 2.970 -0.180
 
-5.71%
17.11.2014 17:09:38
Mitsumi Electric JP3904400003 - 0.000
 
0.00%
01.01.1970 -
Mizuho Financial Group JP3885780001 1.750 0.000
 
0.00%
25.11.2014 21:17:00
MS & AD Insurance Group Holdings JP3890310000 22.650 1.350
 
+6.34%
25.11.2014 17:18:30
NEC JP3733000008 2.950 -0.050
 
-1.67%
20.11.2014 15:45:59
NGK Insulators JP3695200000 14.750 -8.300
 
-36.01%
13.11.2014 16:42:52
NH Foods JP3743000006 - 0.000
 
0.00%
01.01.1970 -
Nichirei JP3665200006 - 0.000
 
0.00%
01.01.1970 -
Nikon JP3657400002 13.140 -0.550
 
-4.02%
10.11.2014 16:20:07
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 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 0.970 0.120
 
+14.12%
20.11.2014 17:34:42
Nippon Soda JP3726200003 - 0.000
 
0.00%
01.01.1970 -
Nippon Steel & Sumitomo Metal Corp JP3381000003 2.500 -0.020
 
-0.79%
24.11.2014 21:07:48
NIPPON SUISAN KAISHA JP3718800000 - 0.000
 
0.00%
01.01.1970 -
Nippon Telegraph and Telephone JP3735400008 53.92 -0.69
 
-1.26%
25.11.2014 20:08:45
Nippon Yusen JP3753000003 - 0.000
 
0.00%
01.01.1970 -
Nissan Chemical Industries JP3670800006 - 0.000
 
0.00%
01.01.1970 -
Nissan Motor JP3672400003 9.350 0.180
 
+1.96%
25.11.2014 21:12:18
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 52.93 2.01
 
+3.95%
24.11.2014 17:53:07
NKSJ Holdings JP3165000005 24.180 -0.970
 
-3.86%
24.11.2014 21:08:14
Nomura JP3762600009 6.065 -0.018
 
-0.29%
20.11.2014 18:07:26
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 15.865 0.145
 
+0.92%
20.11.2014 19:48:06
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 36.107 0.807
 
+2.28%
03.11.2014 16:27:27
Osaka Gas JP3180400008 - 0.000
 
0.00%
01.01.1970 -
PACIFIC METALS CO LT JP3448000004 - 0.000
 
0.00%
01.01.1970 -
Panasonic JP3866800000 12.630 0.070
 
+0.56%
25.11.2014 15:30:06
Pioneer JP3780200006 2.380 -0.100
 
-4.03%
06.11.2014 17:38:28
Resona Holdings JP3500610005 5.610 -0.250
 
-4.27%
13.11.2014 19:12:48
Ricoh JP3973400009 10.750 0.500
 
+4.88%
12.11.2014 16:01:18
Sapporo Holdings JP3320800000 - 0.000
 
0.00%
01.01.1970 -
Secom JP3421800008 56.80 -1.01
 
-1.75%
25.11.2014 17:26:46
Sekisui House JP3420600003 - 0.000
 
0.00%
01.01.1970 -
Seven & I Holdings JP3422950000 37.920 -0.215
 
-0.56%
24.11.2014 17:53:30
Sharp JP3359600008 2.440 -0.190
 
-7.22%
18.11.2014 16:44:56
Shimizu JP3358800005 - 0.000
 
0.00%
01.01.1970 -
Shin-Etsu Chemical JP3371200001 66.87 1.59
 
+2.44%
24.11.2014 17:53:13
Shinsei Bank JP3729000004 1.881 0.021
 
+1.13%
25.11.2014 16:43:56
Shionogi & Co JP3347200002 25.400 2.203
 
+9.50%
11.11.2014 16:24:54
Shiseido JP3351600006 15.100 -1.260
 
-7.70%
21.11.2014 15:38:59
Shizuoka Bank JP3351200005 - 0.000
 
0.00%
01.01.1970 -
Showa Denko KK JP3368000000 1.370 0.120
 
+9.60%
07.11.2014 17:10:44
Showa Shell JP3366800005 8.480 0.300
 
+3.67%
25.11.2014 21:15:02
SKY PERFECT JSAT HLDG.INC JP3396350005 - 0.000
 
0.00%
01.01.1970 -
Softbank JP3436100006 67.10 0.70
 
+1.05%
25.11.2014 21:12:21
Sojitz JP3663900003 - 0.000
 
0.00%
01.01.1970 -
Sony JP3435000009 21.850 0.040
 
+0.18%
25.11.2014 17:42:29
SONY FINANCIAL HOL JP3435350008 15.500 0.650
 
+4.38%
10.11.2014 19:29:37
Sumco JP3322930003 - 0.000
 
0.00%
01.01.1970 -
Sumitomo JP3404600003 10.660 -0.070
 
-0.65%
24.11.2014 18:06:58
Sumitomo Chemical JP3401400001 - 0.000
 
0.00%
01.01.1970 -
Sumitomo Electric Industries JP3407400005 13.380 -1.330
 
-9.04%
04.11.2014 20:58:10
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 37.040 -1.135
 
-2.97%
24.11.2014 18:06:17
Sumitomo Mitsui Trust Holdings JP3892100003 4.120 0.170
 
+4.30%
21.11.2014 15:30:12
Sumitomo Osaka Cement JP3400900001 - 0.000
 
0.00%
01.01.1970 -
Sumitomo Realty & Development JP3409000001 37.070 5.370
 
+16.94%
05.11.2014 18:41:34
Suzuki Motor JP3397200001 31.340 0.771
 
+2.52%
14.11.2014 16:20:05
T&D Holdings JP3539220008 12.160 -0.510
 
-4.03%
04.11.2014 20:30:13
Taiheiyo Cement JP3449020001 3.110 -0.040
 
-1.27%
21.11.2014 17:37:40
Taisei JP3443600006 5.420 0.330
 
+6.48%
03.11.2014 20:50:06
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 42.160 0.286
 
+0.68%
24.11.2014 17:53:05
TDK JP3538800008 55.80 -1.20
 
-2.11%
07.11.2014 20:08:32
Teijin JP3544000007 - 0.000
 
0.00%
01.01.1970 -
Terumo JP3546800008 - 0.000
 
0.00%
01.01.1970 -
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 33.120 0.930
 
+2.89%
25.11.2014 15:30:05
Tokuyama JP3625000009 2.200 -0.800
 
-26.67%
05.11.2014 21:35:33
TOKYO DOME CORP JP3587600002 - 0.000
 
0.00%
01.01.1970 -
Tokyo Electric Power JP3585800000 3.700 -0.090
 
-2.37%
25.11.2014 20:24:31
Tokyo Electron JP3571400005 66.58 0.00
 
0.00%
25.11.2014 20:01:26
Tokyo Gas JP3573000001 5.450 -0.180
 
-3.20%
19.11.2014 20:29:36
TOKYO TATEMONO JP3582600007 - 0.000
 
0.00%
01.01.1970 -
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 7.860 0.020
 
+0.26%
25.11.2014 17:00:28
Toshiba JP3592200004 4.310 0.000
 
0.00%
25.11.2014 20:12:34
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 61.00 0.19
 
+0.31%
25.11.2014 15:30:05
TOYOTA TSUSHO JP3635000007 - 0.000
 
0.00%
01.01.1970 -
Trend Micro JP3637300009 32.580 0.270
 
+0.84%
11.11.2014 19:28:32
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 3.690 0.025
 
+0.67%
20.11.2014 19:06:24
Yamaha JP3942600002 - 0.000
 
0.00%
01.01.1970 -
Yamato Holdings JP3940000007 21.000 0.930
 
+4.63%
31.10.2014 19:46:54
YASKAWA EL. CORP. JP3932000007 12.380 0.660
 
+5.63%
31.10.2014 20:02:04
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.