Nikkei 225

Symbol: NIK
ISIN: JP9010C00002

Überblick

Stammdaten

Name Nikkei 225
Valor -
ISIN JP9010C00002
Währung Punkte

Handel

Basiswert Kurs Zeitverzögerter Kurs 22'219.73
Tagestief 22'053.14
Tageshoch 22'306.83
Veränderung
20.73
 
+0.09%
Stand 21.08.2018   00:00:00

Interaktiver Chart

Indexüberblick

Name ISIN Kurs +/- % Datum Uhrzeit
Advantest JP3122400009 23.500 0.220
 
+0.95%
26.07.2018 15:36:44
Aeon JP3388200002 - 0.000
 
0.00%
01.01.1970 -
Ajinomoto JP3119600009 16.900 -1.850
 
-9.87%
10.08.2018 18:40:06
Alps Electric JP3126400005 - 0.000
 
0.00%
01.01.1970 -
Amada Holdings JP3122800000 - 0.000
 
0.00%
01.01.1970 -
ANA Holdings JP3429800000 - 0.000
 
0.00%
01.01.1970 -
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 44.710 0.310
 
+0.70%
17.08.2018 19:44:10
Asahi Kaisei JP3111200006 14.000 -0.380
 
-2.64%
10.08.2018 16:22:06
Astellas Pharma JP3942400007 16.810 0.450
 
+2.75%
20.08.2018 19:06:06
Bridgestone JP3830800003 38.200 0.600
 
+1.60%
10.08.2018 17:29:28
Canon JP3242800005 31.680 -0.210
 
-0.66%
01.08.2018 16:36:48
Casio Computer JP3209000003 - 0.000
 
0.00%
01.01.1970 -
Central Japan Railway JP3566800003 - 0.000
 
0.00%
01.01.1970 -
Chiba Bank 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 JP3519400000 - 0.000
 
0.00%
01.01.1970 -
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 - 0.000
 
0.00%
01.01.1970 -
Dai-ichi Life JP3476480003 19.250 0.050
 
+0.26%
06.08.2018 17:28:52
Daiichi Sankyo JP3475350009 41.370 -1.300
 
-3.05%
01.08.2018 17:47:41
Daikin Industries JP3481800005 121.00 0.10
 
+0.08%
17.08.2018 21:00:37
Dainippon Sumitomo Pharma JP3495000006 18.000 -1.100
 
-5.76%
09.08.2018 17:44:03
Daiwa House Industry JP3505000004 - 0.000
 
0.00%
01.01.1970 -
Daiwa Securities Group JP3502200003 5.700 -0.040
 
-0.70%
10.08.2018 19:44:53
DeNA JP3548610009 17.110 -1.040
 
-5.73%
14.08.2018 18:46:47
Denka JP3549600009 - 0.000
 
0.00%
01.01.1970 -
Denso JP3551500006 49.050 0.640
 
+1.32%
10.08.2018 18:04:56
Dentsu JP3551520004 43.170 -2.330
 
-5.12%
10.08.2018 19:30:35
Dowa Holdings JP3638600001 - 0.000
 
0.00%
01.01.1970 -
East Japan Railway JP3783600004 91.30 -8.90
 
-8.88%
10.08.2018 16:22:47
Ebara JP3166000004 - 0.000
 
0.00%
01.01.1970 -
Eisai JP3160400002 85.00 -2.50
 
-2.86%
10.08.2018 15:32:38
Familymart JP3802600001 - 0.000
 
0.00%
01.01.1970 -
Fanuc JP3802400006 198.00 1.00
 
+0.51%
21.08.2018 15:32:10
Fast Retailing JP3802300008 445.73 11.75
 
+2.71%
16.08.2018 20:16:44
Fuji Electric JP3820000002 - 0.000
 
0.00%
01.01.1970 -
Fujifilm Holdings JP3814000000 42.890 -0.110
 
-0.26%
10.08.2018 17:19:36
Fujikura JP3811000003 - 0.000
 
0.00%
01.01.1970 -
Fujitsu JP3818000006 6.750 -0.100
 
-1.46%
16.08.2018 15:30:07
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 - 0.000
 
0.00%
01.01.1970 -
Haseko JP3768600003 - 0.000
 
0.00%
01.01.1970 -
Hino Motors JP3792600003 10.600 -0.600
 
-5.36%
14.08.2018 16:37:41
Hitachi JP3788600009 6.620 -0.250
 
-3.64%
10.08.2018 18:11:08
Hitachi Construction Machinery JP3787000003 - 0.000
 
0.00%
01.01.1970 -
Hitachi Zosen JP3789000001 - 0.000
 
0.00%
01.01.1970 -
Honda Motor JP3854600008 29.100 -0.950
 
-3.16%
16.08.2018 17:34:21
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 - 0.000
 
0.00%
01.01.1970 -
Isuzu Motors JP3137200006 15.050 0.710
 
+4.95%
21.08.2018 15:32:54
Itochu JP3143600009 17.185 -0.115
 
-0.66%
20.08.2018 17:17:29
J. Front Retailing JP3386380004 14.840 -0.460
 
-3.01%
09.08.2018 20:25:49
Japan Post Holdings JP3752900005 11.000 -0.250
 
-2.22%
09.08.2018 20:42:06
Japan Steel Works JP3721400004 - 0.000
 
0.00%
01.01.1970 -
Japan Tobacco JP3726800000 27.690 -0.050
 
-0.18%
20.08.2018 21:39:14
JFE Holdings JP3386030005 22.630 2.160
 
+10.55%
01.08.2018 21:59:58
JGC JP3667600005 - 0.000
 
0.00%
01.01.1970 -
Jtekt JP3292200007 - 0.000
 
0.00%
01.01.1970 -
JXTG Holdings Inc. JP3386450005 - 0.000
 
0.00%
01.01.1970 -
Kajima JP3210200006 - 0.000
 
0.00%
01.01.1970 -
Kansai Electric JP3228600007 - 0.000
 
0.00%
01.01.1970 -
KAO JP3205800000 72.50 -1.65
 
-2.23%
16.08.2018 17:12:01
Kawasaki Heavy JP3224200000 - 0.000
 
0.00%
01.01.1970 -
Kawasaki Kisen Kaisha JP3223800008 - 0.000
 
0.00%
01.01.1970 -
KDDI JP3496400007 - 0.000
 
0.00%
01.01.1970 -
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 23.000 -2.500
 
-9.80%
10.08.2018 16:51:04
Kobe Steel JP3289800009 9.800 0.800
 
+8.89%
25.07.2018 21:45:20
Komatsu JP3304200003 27.520 0.595
 
+2.21%
20.08.2018 21:45:04
Konami JP3300200007 46.390 -6.63
 
-12.51%
31.07.2018 15:40:01
Konica Minolta JP3300600008 9.550 0.220
 
+2.36%
01.08.2018 21:35:09
Kubota JP3266400005 14.848 0.278
 
+1.91%
20.08.2018 19:25:25
Kuraray JP3269600007 13.650 -5.050
 
-27.01%
06.08.2018 00:58:59
Kyocera JP3249600002 - 0.000
 
0.00%
01.01.1970 -
Kyowa Hakko Kirin JP3256000005 18.280 -1.720
 
-8.60%
13.08.2018 16:56:02
Marubeni JP3877600001 - 0.000
 
0.00%
01.01.1970 -
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 11.340 -0.800
 
-6.59%
15.08.2018 16:57:34
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 8.800 0.020
 
+0.23%
10.08.2018 19:34:55
Mitsubishi Electric JP3902400005 13.700 0.000
 
0.00%
16.08.2018 20:41:52
Mitsubishi Estate JP3899600005 16.060 -0.220
 
-1.35%
10.08.2018 18:39:44
Mitsubishi Financial JP3902900004 5.880 -0.020
 
-0.34%
14.08.2018 15:37:35
Mitsubishi Heavy Industries JP3900000005 38.360 0.670
 
+1.78%
08.08.2018 20:00:15
Mitsubishi Logistics JP3902000003 - 0.000
 
0.00%
01.01.1970 -
Mitsubishi Materials JP3903000002 - 0.000
 
0.00%
01.01.1970 -
Mitsubishi Motors JP3899800001 7.050 -0.450
 
-6.00%
15.08.2018 21:00:11
Mitsui & Co JP3893600001 16.250 -0.040
 
-0.25%
17.08.2018 21:25:34
Mitsui Chemicals JP3888300005 - 0.000
 
0.00%
01.01.1970 -
Mitsui E&S Holdings Co. Ltd. JP3891600003 - 0.000
 
0.00%
01.01.1970 -
Mitsui Fudosan JP3893200000 22.100 -0.650
 
-2.86%
10.08.2018 16:11:09
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 1.789 0.089
 
+5.23%
16.08.2018 17:58:49
MS & AD Insurance Group Holdings JP3890310000 - 0.000
 
0.00%
01.01.1970 -
NEC JP3733000008 - 0.000
 
0.00%
01.01.1970 -
NGK Insulators JP3695200000 17.250 -0.250
 
-1.43%
09.08.2018 18:03:00
NH Foods JP3743000006 - 0.000
 
0.00%
01.01.1970 -
Nichirei JP3665200006 - 0.000
 
0.00%
01.01.1970 -
Nikon JP3657400002 18.800 1.220
 
+6.94%
09.08.2018 21:45:46
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 Steel & Sumitomo Metal JP3381000003 20.550 0.640
 
+3.21%
09.08.2018 17:17:50
Nippon Suisan Kaisha JP3718800000 - 0.000
 
0.00%
01.01.1970 -
Nippon Telegraph & Telephone JP3735400008 46.940 0.515
 
+1.11%
16.08.2018 17:34:20
Nippon Yusen JP3753000003 19.245 0.810
 
+4.39%
02.08.2018 17:35:26
Nissan Chemical Industries JP3670800006 - 0.000
 
0.00%
01.01.1970 -
Nissan Motor JP3672400003 9.230 -0.230
 
-2.43%
14.08.2018 15:30:01
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 Denko JP3684000007 77.80 5.00
 
+6.87%
02.08.2018 16:55:51
Nomura JP3762600009 4.840 -0.220
 
-4.35%
26.07.2018 16:54:18
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 26.450 -0.450
 
-1.67%
17.08.2018 21:53:31
Obayashi JP3190000004 9.520 -0.910
 
-8.72%
06.08.2018 15:30:03
Odakyu Electric Railway JP3196000008 20.900 1.150
 
+5.82%
10.08.2018 20:21:11
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 - 0.000
 
0.00%
01.01.1970 -
Osaka Gas JP3180400008 - 0.000
 
0.00%
01.01.1970 -
Otsuka Holdings JP3188220002 44.450 -1.030
 
-2.26%
03.08.2018 16:24:14
Pacific Metals Co Lt JP3448000004 - 0.000
 
0.00%
01.01.1970 -
Panasonic JP3866800000 12.355 0.145
 
+1.19%
20.08.2018 21:06:43
Pioneer JP3780200006 - 0.000
 
0.00%
01.01.1970 -
Rakuten JP3967200001 6.970 -0.240
 
-3.33%
21.08.2018 15:30:00
RECRUIT HOLDINGS CO.LTD JP3970300004 29.130 -0.120
 
-0.41%
20.08.2018 21:44:07
Resona Holdings JP3500610005 5.500 -0.045
 
-0.81%
17.08.2018 17:05:03
Ricoh JP3973400009 - 0.000
 
0.00%
01.01.1970 -
Sapporo Holdings JP3320800000 - 0.000
 
0.00%
01.01.1970 -
Screen Holdings JP3494600004 - 0.000
 
0.00%
01.01.1970 -
Secom JP3421800008 76.41 -0.59
 
-0.77%
10.08.2018 21:28:11
Seiko Epson JP3414750004 - 0.000
 
0.00%
01.01.1970 -
Sekisui House JP3420600003 16.010 -0.840
 
-4.99%
10.08.2018 21:21:15
Seven & I Holdings JP3422950000 41.720 0.080
 
+0.19%
21.08.2018 15:30:04
Shimizu JP3358800005 - 0.000
 
0.00%
01.01.1970 -
Shin-Etsu Chemical JP3371200001 96.44 -3.70
 
-3.69%
13.08.2018 20:34:42
Shinsei Bank JP3729000004 15.000 0.240
 
+1.63%
17.08.2018 18:27:08
Shionogi & Co JP3347200002 56.13 1.24
 
+2.26%
17.08.2018 21:46:29
Shiseido JP3351600006 73.52 -2.12
 
-2.80%
01.08.2018 21:49:39
Shizuoka Bank JP3351200005 - 0.000
 
0.00%
01.01.1970 -
Showa Denko JP3368000000 - 0.000
 
0.00%
01.01.1970 -
Showa Shell JP3366800005 16.710 0.560
 
+3.47%
03.08.2018 20:32:19
SKY Perfect JSAT Holdings JP3396350005 - 0.000
 
0.00%
01.01.1970 -
Softbank Group JP3436100006 90.00 -1.14
 
-1.25%
21.08.2018 15:30:26
Sojitz JP3663900003 - 0.000
 
0.00%
01.01.1970 -
Sompo Holdings JP3165000005 - 0.000
 
0.00%
01.01.1970 -
Sony JP3435000009 53.00 0.00
 
0.00%
20.08.2018 22:40:05
SONY FINANCIAL HLDG INC. JP3435350008 - 0.000
 
0.00%
01.01.1970 -
Subaru JP3814800003 28.830 -0.700
 
-2.37%
06.08.2018 18:31:53
Sumco JP3322930003 21.780 0.140
 
+0.65%
08.08.2018 16:46:06
Sumitomo JP3404600003 16.350 -0.650
 
-3.82%
20.08.2018 21:14:06
Sumitomo Chemical JP3401400001 - 0.000
 
0.00%
01.01.1970 -
Sumitomo Electric Industries JP3407400005 16.310 1.100
 
+7.23%
07.08.2018 16:05:52
Sumitomo Heavy Industries JP3405400007 - 0.000
 
0.00%
01.01.1970 -
Sumitomo Metal Mining JP3402600005 33.200 -0.350
 
-1.04%
20.08.2018 21:04:56
Sumitomo Mitsui Financial Group JP3890350006 38.290 -0.710
 
-1.82%
17.08.2018 21:53:19
Sumitomo Mitsui Trust Holdings JP3892100003 39.690 -0.120
 
-0.30%
17.08.2018 18:31:41
Sumitomo Osaka Cement JP3400900001 - 0.000
 
0.00%
01.01.1970 -
Sumitomo Realty & Development JP3409000001 36.650 -0.440
 
-1.19%
09.08.2018 18:10:10
Suzuki Motor JP3397200001 66.57 -1.71
 
-2.50%
15.08.2018 15:50:46
T&D Holdings JP3539220008 - 0.000
 
0.00%
01.01.1970 -
Taiheiyo Cement JP3449020001 30.490 -1.350
 
-4.24%
09.08.2018 16:29:08
Taisei JP3443600006 - 0.000
 
0.00%
01.01.1970 -
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 41.470 0.425
 
+1.04%
20.08.2018 19:57:41
TDK JP3538800008 104.65 -2.25
 
-2.10%
03.08.2018 20:32:39
Teijin JP3544000007 - 0.000
 
0.00%
01.01.1970 -
Terumo JP3546800008 51.29 -1.92
 
-3.61%
13.08.2018 19:00:26
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 45.840 -0.840
 
-1.80%
10.08.2018 15:30:02
Tokuyama JP3625000009 - 0.000
 
0.00%
01.01.1970 -
Tokyo Dome JP3587600002 - 0.000
 
0.00%
01.01.1970 -
Tokyo Electric Power JP3585800000 4.810 0.000
 
0.00%
20.08.2018 15:30:06
Tokyo Electron JP3571400005 165.94 1.35
 
+0.82%
20.08.2018 15:30:09
Tokyo Gas JP3573000001 24.600 0.130
 
+0.53%
17.08.2018 21:53:13
Tokyo Tatemono JP3582600007 12.500 -0.940
 
-6.99%
06.08.2018 21:38:27
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 7.360 0.035
 
+0.48%
21.08.2018 15:30:05
Tosoh JP3595200001 16.100 -4.110
 
-20.34%
31.07.2018 00:58:59
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 60.58 -0.69
 
-1.12%
21.08.2018 15:30:04
Toyota Tsusho JP3635000007 - 0.000
 
0.00%
01.01.1970 -
Trend Micro JP3637300009 60.58 1.12
 
+1.88%
10.08.2018 21:31:55
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 3.590 0.000
 
0.00%
21.08.2018 15:31:12
Yamaha JP3942600002 45.610 -3.680
 
-7.47%
13.08.2018 19:54:14
Yamaha Motor JP3942800008 24.750 -0.490
 
-1.94%
15.08.2018 16:28:47
Yamato Holdings JP3940000007 - 0.000
 
0.00%
01.01.1970 -
Yaskawa Electric Corporation JP3932000007 32.630 0.880
 
+2.77%
07.08.2018 17:05:19
Yokogawa Electric JP3955000009 18.030 0.720
 
+4.16%
07.08.2018 19:51:21
Yokohama Rubber JP3955800002 21.450 -0.168
 
-0.77%
30.07.2018 20:21:50

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