Nikkei 225

Symbol: NIK
ISIN: JP9010C00002

Überblick

Stammdaten

Name Nikkei 225
Valor -
ISIN JP9010C00002
Währung Punkte

Handel

Basiswert Kurs Zeitverzögerter Kurs 19'724.05
Tagestief 19'678.22
Tageshoch 19'736.61
Veränderung
89.56
 
+0.46%
Stand 21.04.2015   02:19:45

Interaktiver Chart

Indexüberblick

Name ISIN Kurs +/- % Datum Uhrzeit
Advantest JP3122400009 - 0.000
 
0.00%
01.01.1970 -
Aeon JP3388200002 10.662 0.702
 
+7.05%
05.03.2015 21:04:52
Ajinomoto JP3119600009 21.360 0.000
 
0.00%
11.03.2015 19:10:08
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 3.500 -0.230
 
-6.17%
24.03.2015 20:13:38
Asahi Glass Company JP3112000009 6.378 -0.072
 
-1.12%
06.03.2015 16:09:42
Asahi Group Holdings JP3116000005 31.864 0.424
 
+1.35%
25.03.2015 15:21:15
Asahi Kaisei JP3111200006 10.010 -0.160
 
-1.57%
25.03.2015 18:42:17
Astellas Pharma JP3942400007 15.900 -0.120
 
-0.75%
17.04.2015 19:36:43
Bank of Yokohama JP3955400001 - 0.000
 
0.00%
01.01.1970 -
Bridgestone JP3830800003 40.500 0.800
 
+2.02%
24.03.2015 16:58:17
Canon JP3242800005 36.480 1.360
 
+3.87%
02.04.2015 15:35:17
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 - 0.000
 
0.00%
01.01.1970 -
Chiyoda Corp Common JP3528600004 8.620 0.447
 
+5.47%
19.03.2015 16:48:27
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 10.250 1.265
 
+14.08%
20.03.2015 20:08:24
Dai-ichi Life Insurance Co Ltd JP3476480003 - 0.000
 
0.00%
01.01.1970 -
Daiichi Sankyo JP3475350009 16.430 0.070
 
+0.43%
17.04.2015 20:44:20
Daikin Industries JP3481800005 66.50 -1.10
 
-1.63%
17.04.2015 18:41:09
DAINIPPON SCREEN JP3494600004 - 0.000
 
0.00%
01.01.1970 -
Dainippon Sumitomo Pharma JP3495000006 - 0.000
 
0.00%
01.01.1970 -
Daiwa House Industry JP3505000004 - 0.000
 
0.00%
01.01.1970 -
Daiwa Securities Group JP3502200003 8.070 -0.210
 
-2.54%
20.03.2015 17:55:19
Denki Kagaku Kogyo JP3549600009 - 0.000
 
0.00%
01.01.1970 -
Denso St JP3551500006 47.350 0.520
 
+1.11%
17.04.2015 16:37:01
Dentsu JP3551520004 45.770 3.770
 
+8.98%
17.03.2015 14:30:37
Dowa Holdings JP3638600001 - 0.000
 
0.00%
01.01.1970 -
East Japan Railway JP3783600004 86.64 2.39
 
+2.84%
25.03.2015 15:22:36
Ebara JP3166000004 - 0.000
 
0.00%
01.01.1970 -
Eisai Co Ltd JP3160400002 70.55 1.09
 
+1.57%
20.04.2015 15:30:12
Fanuc JP3802400006 219.25 3.00
 
+1.39%
20.04.2015 17:57:31
Fast Retailing JP3802300008 417.95 3.95
 
+0.95%
14.04.2015 21:08:12
Fuji Electric JP3820000002 - 0.000
 
0.00%
01.01.1970 -
Fuji Heavy Industries Ltd JP3814800003 33.900 -0.500
 
-1.45%
08.04.2015 20:45:43
Fujifilm Holdings JP3814000000 38.200 0.100
 
+0.26%
20.04.2015 18:05:51
Fujikura JP3811000003 - 0.000
 
0.00%
01.01.1970 -
Fujitsu JP3818000006 7.100 0.041
 
+0.58%
07.04.2015 17:26:27
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 4.690 0.010
 
+0.21%
16.04.2015 15:30:21
Heiwa Real Estate JP3834800009 - 0.000
 
0.00%
01.01.1970 -
Hino Motors JP3792600003 15.490 2.340
 
+17.79%
02.03.2015 23:58:59
Hitachi JP3788600009 6.830 0.140
 
+2.09%
20.04.2015 19:56:42
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 35.570 0.415
 
+1.18%
20.04.2015 21:00:17
IHI JP3134800006 4.690 -0.060
 
-1.26%
25.03.2015 16:23:05
Inpex JP3294460005 11.320 -0.690
 
-5.74%
25.03.2015 15:27:36
Isetan Mitsukoshi Holdings JP3894900004 - 0.000
 
0.00%
01.01.1970 -
Isuzu Motors JP3137200006 13.230 0.230
 
+1.77%
17.04.2015 15:32:07
Itochu JP3143600009 11.960 0.490
 
+4.27%
20.04.2015 15:32:06
J. Front Retailing JP3386380004 - 0.000
 
0.00%
01.01.1970 -
Japan Steel Works JP3721400004 3.960 0.540
 
+15.79%
03.03.2015 16:24:02
Japan Tobacco JP3726800000 34.660 -0.200
 
-0.57%
20.04.2015 21:35:04
JFE Holdings JP3386030005 22.750 -0.283
 
-1.23%
13.04.2015 15:44:39
JGC JP3667600005 19.080 -1.020
 
-5.07%
15.04.2015 21:05:51
Jx Holdings Tokyo JP3386450005 4.000 0.160
 
+4.17%
14.04.2015 18:56:20
Kajima JP3210200006 4.520 0.120
 
+2.73%
17.04.2015 15:31:24
Kansai Electric JP3228600007 - 0.000
 
0.00%
01.01.1970 -
KAO JP3205800000 48.500 4.000
 
+8.99%
01.04.2015 16:28:57
Kawasaki Heavy JP3224200000 5.150 0.040
 
+0.78%
20.04.2015 19:56:16
Kawasaki Kisen Kaisha JP3223800008 - 0.000
 
0.00%
01.01.1970 -
KDDI JP3496400007 23.550 -0.050
 
-0.21%
17.04.2015 21:33:31
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 13.500 0.250
 
+1.89%
14.04.2015 19:03:01
Kobe Steel JP3289800009 - 0.000
 
0.00%
01.01.1970 -
Komatsu JP3304200003 20.690 0.570
 
+2.83%
07.04.2015 20:17:00
Konami JP3300200007 - 0.000
 
0.00%
01.01.1970 -
Konica Minolta JP3300600008 10.550 0.140
 
+1.34%
24.03.2015 16:01:43
KOYO SEIKO STK JP3292200007 - 0.000
 
0.00%
01.01.1970 -
Kubota JP3266400005 16.160 -0.390
 
-2.36%
17.04.2015 18:58:41
Kuraray JP3269600007 13.031 1.131
 
+9.50%
06.03.2015 16:09:16
Kyocera JP3249600002 - 0.000
 
0.00%
01.01.1970 -
Kyowa Hakko Kirin JP3256000005 14.000 0.250
 
+1.82%
17.04.2015 17:28:25
Marubeni JP3877600001 5.700 -0.381
 
-6.27%
31.03.2015 19:46:42
Maruha Nichiro JP3876600002 - 0.000
 
0.00%
01.01.1970 -
Marui Group Co. Ltd. JP3870400003 12.110 2.030
 
+20.14%
06.03.2015 15:38:08
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 20.140 0.190
 
+0.95%
06.04.2015 21:31:33
Mitsubishi Chemical Holding JP3897700005 - 0.000
 
0.00%
01.01.1970 -
Mitsubishi Electric JP3902400005 - 0.000
 
0.00%
01.01.1970 -
Mitsubishi Estate JP3899600005 23.913 -0.321
 
-1.33%
02.04.2015 16:27:20
Mitsubishi Financial JP3902900004 6.770 0.165
 
+2.50%
16.04.2015 21:55:18
Mitsubishi Heavy JP3900000005 5.570 0.010
 
+0.18%
20.04.2015 19:32:17
Mitsubishi Logistics JP3902000003 - 0.000
 
0.00%
01.01.1970 -
Mitsubishi Materials JP3903000002 - 0.000
 
0.00%
01.01.1970 -
Mitsubishi Motors JP3899800001 9.000 -0.080
 
-0.88%
15.04.2015 16:57:40
Mitsui & Co JP3893600001 13.350 -0.550
 
-3.96%
07.04.2015 20:17:00
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 3.240 -0.030
 
-0.92%
13.04.2015 18:47:16
Mitsumi Electric JP3904400003 - 0.000
 
0.00%
01.01.1970 -
Mizuho Financial Group JP3885780001 1.815 0.015
 
+0.83%
15.04.2015 21:33:17
MS & AD Insurance Group Holdings JP3890310000 28.960 0.390
 
+1.37%
16.04.2015 21:35:34
NEC JP3733000008 2.950 0.050
 
+1.72%
02.04.2015 15:48:09
NGK Insulators JP3695200000 - 0.000
 
0.00%
01.01.1970 -
NH Foods JP3743000006 - 0.000
 
0.00%
01.01.1970 -
Nichirei JP3665200006 - 0.000
 
0.00%
01.01.1970 -
Nikon JP3657400002 13.500 -0.270
 
-1.96%
27.03.2015 18:38:55
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 2.550 0.000
 
0.00%
17.04.2015 16:37:27
Nippon Suisan Kaisha JP3718800000 - 0.000
 
0.00%
01.01.1970 -
Nippon Telegraph and Telephone JP3735400008 65.27 2.31
 
+3.67%
14.04.2015 19:00:51
Nippon Yusen JP3753000003 2.961 0.000
 
0.00%
21.01.2015 00:00:00
Nissan Chemical Industries JP3670800006 - 0.000
 
0.00%
01.01.1970 -
Nissan Motor JP3672400003 10.576 0.151
 
+1.45%
20.04.2015 20:08:01
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 61.78 -2.62
 
-4.07%
10.03.2015 18:38:22
NKSJ Holdings JP3165000005 32.750 1.400
 
+4.47%
16.04.2015 19:33:49
Nomura JP3762600009 6.074 0.204
 
+3.48%
08.04.2015 21:46:19
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 17.900 -0.100
 
-0.56%
30.03.2015 17:11:04
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 38.186 2.186
 
+6.07%
25.03.2015 15:24:11
Osaka Gas JP3180400008 - 0.000
 
0.00%
01.01.1970 -
PACIFIC METALS CO LT JP3448000004 - 0.000
 
0.00%
01.01.1970 -
Panasonic JP3866800000 13.350 0.350
 
+2.69%
20.04.2015 21:28:24
Pioneer JP3780200006 1.800 -0.010
 
-0.55%
08.04.2015 21:49:34
Resona Holdings JP3500610005 5.310 0.220
 
+4.32%
20.04.2015 21:08:23
Ricoh JP3973400009 - 0.000
 
0.00%
01.01.1970 -
Sapporo Holdings JP3320800000 - 0.000
 
0.00%
01.01.1970 -
Secom JP3421800008 72.00 1.57
 
+2.23%
14.04.2015 20:54:53
Sekisui House JP3420600003 - 0.000
 
0.00%
01.01.1970 -
Seven & I Holdings JP3422950000 43.500 1.580
 
+3.77%
07.04.2015 15:31:43
Sharp JP3359600008 - 0.000
 
0.00%
01.01.1970 -
Shimizu JP3358800005 - 0.000
 
0.00%
01.01.1970 -
Shin-Etsu Chemical JP3371200001 66.20 -0.66
 
-0.98%
30.03.2015 17:02:01
Shinsei Bank JP3729000004 1.980 -0.020
 
-1.00%
17.04.2015 17:53:39
Shionogi & Co JP3347200002 - 0.000
 
0.00%
01.01.1970 -
Shiseido JP3351600006 18.450 0.553
 
+3.09%
15.03.2015 23:58:59
Shizuoka Bank JP3351200005 - 0.000
 
0.00%
01.01.1970 -
Showa Denko KK JP3368000000 - 0.000
 
0.00%
01.01.1970 -
Showa Shell JP3366800005 9.540 0.420
 
+4.61%
17.04.2015 20:49:28
SKY PERFECT JSAT HLDG.INC JP3396350005 - 0.000
 
0.00%
01.01.1970 -
Softbank JP3436100006 63.68 -0.07
 
-0.11%
20.04.2015 21:36:54
Sojitz JP3663900003 - 0.000
 
0.00%
01.01.1970 -
Sony JP3435000009 30.320 0.440
 
+1.47%
20.04.2015 20:50:22
SONY FINANCIAL HOL JP3435350008 17.220 1.340
 
+8.44%
07.04.2015 15:33:14
Sumco JP3322930003 16.230 -2.220
 
-12.03%
02.04.2015 15:47:34
Sumitomo JP3404600003 11.240 0.280
 
+2.55%
16.04.2015 21:16:21
Sumitomo Chemical JP3401400001 5.350 0.800
 
+17.58%
13.04.2015 20:23:56
Sumitomo Electric Industries JP3407400005 - 0.000
 
0.00%
01.01.1970 -
Sumitomo Heavy Industries JP3405400007 6.900 1.650
 
+31.43%
08.04.2015 00:58:59
Sumitomo Metal Mining JP3402600005 - 0.000
 
0.00%
01.01.1970 -
Sumitomo Mitsui Financial Group JP3890350006 41.650 0.100
 
+0.24%
20.04.2015 21:45:39
Sumitomo Mitsui Trust Holdings JP3892100003 4.420 0.265
 
+6.38%
16.04.2015 19:27:27
Sumitomo Osaka Cement JP3400900001 - 0.000
 
0.00%
01.01.1970 -
Sumitomo Realty & Development JP3409000001 35.590 0.340
 
+0.96%
16.03.2015 17:24:46
Suzuki Motor JP3397200001 30.520 -0.496
 
-1.60%
09.04.2015 19:30:47
T&D Holdings JP3539220008 - 0.000
 
0.00%
01.01.1970 -
Taiheiyo Cement JP3449020001 3.020 -0.050
 
-1.63%
15.04.2015 16:32:14
Taisei JP3443600006 5.690 -0.128
 
-2.20%
15.04.2015 20:46:08
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 52.17 1.86
 
+3.69%
20.04.2015 20:35:30
TDK JP3538800008 75.95 5.33
 
+7.54%
20.03.2015 20:47:28
Teijin JP3544000007 - 0.000
 
0.00%
01.01.1970 -
Terumo JP3546800008 26.490 0.220
 
+0.84%
07.04.2015 20:17:00
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 39.290 1.460
 
+3.86%
08.04.2015 16:05:30
Tokuyama JP3625000009 - 0.000
 
0.00%
01.01.1970 -
Tokyo Dome Corp. JP3587600002 - 0.000
 
0.00%
01.01.1970 -
Tokyo Electric Power JP3585800000 3.950 0.050
 
+1.28%
20.04.2015 21:21:00
Tokyo Electron JP3571400005 64.89 0.70
 
+1.09%
20.04.2015 20:55:02
Tokyo Gas JP3573000001 6.341 0.081
 
+1.29%
25.03.2015 15:25:07
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 8.396 0.026
 
+0.30%
14.04.2015 15:30:02
Toshiba JP3592200004 4.020 0.060
 
+1.52%
20.04.2015 21:51:47
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 68.99 0.49
 
+0.72%
16.04.2015 20:36:08
Toyota Tsusho Corp. JP3635000007 - 0.000
 
0.00%
01.01.1970 -
Trend Micro JP3637300009 33.850 -0.250
 
-0.73%
16.04.2015 16:04:35
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 4.270 -0.100
 
-2.29%
20.04.2015 20:17:01
Yamaha JP3942600002 - 0.000
 
0.00%
01.01.1970 -
Yamato Holdings JP3940000007 - 0.000
 
0.00%
01.01.1970 -
YASKAWA EL. CORP. JP3932000007 14.300 0.040
 
+0.28%
06.04.2015 20:06:57
Yokogawa Electric JP3955000009 - 0.000
 
0.00%
01.01.1970 -
Yokohama Rubber JP3955800002 10.400 -0.050
 
-0.48%
07.04.2015 21:20:06

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