Nikkei 225 Covered Call (N225CC)

N225CC
🏛️ Japan →
34,227.14
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 34,227.14 34,227.14 34,227.14 34,227.14 0.0M
2025-09-25 34,469.63 34,469.63 34,469.63 34,469.63 0.0M
2025-09-24 34,356.23 34,356.23 34,356.23 34,356.23 0.0M
2025-09-22 34,245.08 34,245.08 34,245.08 34,245.08 0.0M
2025-09-19 33,973.86 33,973.86 33,973.86 33,973.86 0.0M
2025-09-18 34,066.79 34,066.79 34,066.79 34,066.79 0.0M
2025-09-17 33,772.68 33,772.68 33,772.68 33,772.68 0.0M
2025-09-16 33,846.11 33,846.11 33,846.11 33,846.11 0.0M
2025-09-12 33,778.54 33,778.54 33,778.54 33,778.54 0.0M
2025-09-11 33,904.74 33,904.74 33,904.74 33,904.74 0.0M
2025-09-10 33,889.12 33,889.12 33,889.12 33,889.12 0.0M
2025-09-09 33,732.87 33,732.87 33,732.87 33,732.87 0.0M
2025-09-08 33,823.07 33,823.07 33,823.07 33,823.07 0.0M
2025-09-06 33,543.42 33,543.42 33,543.42 33,543.42 0.0M
2025-09-05 33,543.42 33,543.42 33,543.42 33,543.42 0.0M
2025-09-04 33,335.90 33,335.90 33,335.90 33,335.90 0.0M
2025-09-03 32,933.13 32,933.13 32,933.13 32,933.13 0.0M
2025-09-02 33,150.98 33,150.98 33,150.98 33,150.98 0.0M
2025-09-01 33,051.19 33,051.19 33,051.19 33,051.19 0.0M
2025-08-29 33,350.23 33,350.23 33,350.23 33,350.23 0.0M
2025-08-28 33,358.36 33,358.36 33,358.36 33,358.36 0.0M
2025-08-27 33,190.19 33,190.19 33,190.19 33,190.19 0.0M
2025-08-26 33,114.68 33,114.68 33,114.68 33,114.68 0.0M
2025-08-25 33,270.96 33,270.96 33,270.96 33,270.96 0.0M
2025-08-22 33,165.00 33,165.00 33,165.00 33,165.00 0.0M
2025-08-21 33,107.41 33,107.41 33,107.41 33,107.41 0.0M
2025-08-20 33,184.90 33,184.90 33,184.90 33,184.90 0.0M
2025-08-19 33,423.34 33,423.34 33,423.34 33,423.34 0.0M
2025-08-18 33,429.66 33,429.66 33,429.66 33,429.66 0.0M
2025-08-15 33,287.10 33,287.10 33,287.10 33,287.10 0.0M
2025-08-14 33,039.75 33,039.75 33,039.75 33,039.75 0.0M
2025-08-13 33,197.60 33,197.60 33,197.60 33,197.60 0.0M
2025-08-12 33,058.59 33,058.59 33,058.59 33,058.59 0.0M
2025-08-08 32,607.53 32,607.53 32,607.53 32,607.53 0.0M
2025-08-07 32,006.90 32,006.90 32,006.90 32,006.90 0.0M
2025-08-06 31,789.92 31,789.92 31,789.92 31,789.92 0.0M
2025-08-05 31,603.32 31,603.32 31,603.32 31,603.32 0.0M
2025-08-04 31,393.70 31,393.70 31,393.70 31,393.70 0.0M
2025-08-01 31,721.88 31,721.88 31,721.88 31,721.88 0.0M
2025-07-31 31,858.50 31,858.50 31,858.50 31,858.50 0.0M
2025-07-30 31,605.00 31,605.00 31,605.00 31,605.00 0.0M
2025-07-29 31,589.29 31,589.29 31,589.29 31,589.29 0.0M
2025-07-28 31,779.32 31,779.32 31,779.32 31,779.32 0.0M
2025-07-25 31,988.25 31,988.25 31,988.25 31,988.25 0.0M
2025-07-24 32,031.22 32,031.22 32,031.22 32,031.22 0.0M
2025-07-23 31,750.51 31,750.51 31,750.51 31,750.51 0.0M
2025-07-22 30,952.56 30,952.56 30,952.56 30,952.56 0.0M
2025-07-18 30,922.30 30,922.30 30,922.30 30,922.30 0.0M
2025-07-17 30,986.30 30,986.30 30,986.30 30,986.30 0.0M
2025-07-16 30,832.08 30,832.08 30,832.08 30,832.08 0.0M
2025-07-15 30,843.48 30,843.48 30,843.48 30,843.48 0.0M
2025-07-14 30,690.35 30,690.35 30,690.35 30,690.35 0.0M
2025-07-11 30,759.01 30,759.01 30,759.01 30,759.01 0.0M
2025-07-10 30,809.29 30,809.29 30,809.29 30,809.29 0.0M
2025-07-09 30,893.96 30,893.96 30,893.96 30,893.96 0.0M
2025-07-08 30,746.68 30,746.68 30,746.68 30,746.68 0.0M
2025-07-07 30,629.20 30,629.20 30,629.20 30,629.20 0.0M
2025-07-04 30,701.65 30,701.65 30,701.65 30,701.65 0.0M
2025-07-03 30,678.35 30,678.35 30,678.35 30,678.35 0.0M
2025-07-02 30,625.16 30,625.16 30,625.16 30,625.16 0.0M
2025-07-01 30,752.53 30,752.53 30,752.53 30,752.53 0.0M
2025-06-30 30,858.29 30,858.29 30,858.29 30,858.29 0.0M
2025-06-27 30,732.67 30,732.67 30,732.67 30,732.67 0.0M
2025-06-26 30,533.51 30,533.51 30,533.51 30,533.51 0.0M
2025-06-25 30,170.10 30,170.10 30,170.10 30,170.10 0.0M
2025-06-24 30,056.21 30,056.21 30,056.21 30,056.21 0.0M
2025-06-23 29,741.80 29,741.80 29,741.80 29,741.80 0.0M
2025-06-20 29,759.01 29,759.01 29,759.01 29,759.01 0.0M
2025-06-19 29,805.74 29,805.74 29,805.74 29,805.74 0.0M
2025-06-18 30,059.78 30,059.78 30,059.78 30,059.78 0.0M
2025-06-17 29,831.70 29,831.70 29,831.70 29,831.70 0.0M
2025-06-16 29,664.25 29,664.25 29,664.25 29,664.25 0.0M
2025-06-13 29,328.38 29,328.38 29,328.38 29,328.38 0.0M
2025-06-12 29,586.39 29,586.39 29,586.39 29,586.39 0.0M
2025-06-11 29,729.88 29,729.88 29,729.88 29,729.88 0.0M
2025-06-10 29,565.01 29,565.01 29,565.01 29,565.01 0.0M
2025-06-09 29,477.46 29,477.46 29,477.46 29,477.46 0.0M
2025-06-06 29,214.70 29,214.70 29,214.70 29,214.70 0.0M
2025-06-05 29,075.07 29,075.07 29,075.07 29,075.07 0.0M
2025-06-04 29,195.97 29,195.97 29,195.97 29,195.97 0.0M
2025-06-03 28,967.57 28,967.57 28,967.57 28,967.57 0.0M
2025-06-02 28,975.99 28,975.99 28,975.99 28,975.99 0.0M
2025-05-30 29,263.14 29,263.14 29,263.14 29,263.14 0.0M
2025-05-29 29,501.80 29,501.80 29,501.80 29,501.80 0.0M
2025-05-28 29,129.26 29,129.26 29,129.26 29,129.26 0.0M
2025-05-27 29,103.45 29,103.45 29,103.45 29,103.45 0.0M
2025-05-26 28,981.30 28,981.30 28,981.30 28,981.30 0.0M
2025-05-23 28,734.75 28,734.75 28,734.75 28,734.75 0.0M
2025-05-22 28,593.20 28,593.20 28,593.20 28,593.20 0.0M
2025-05-21 28,808.79 28,808.79 28,808.79 28,808.79 0.0M
2025-05-20 28,921.59 28,921.59 28,921.59 28,921.59 0.0M
2025-05-19 28,905.42 28,905.42 28,905.42 28,905.42 0.0M
2025-05-16 29,017.89 29,017.89 29,017.89 29,017.89 0.0M
2025-05-15 29,015.40 29,015.40 29,015.40 29,015.40 0.0M
2025-05-14 29,211.23 29,211.23 29,211.23 29,211.23 0.0M
2025-05-13 29,207.45 29,207.45 29,207.45 29,207.45 0.0M
2025-05-12 28,886.53 28,886.53 28,886.53 28,886.53 0.0M
2025-05-09 28,785.04 28,785.04 28,785.04 28,785.04 0.0M
2025-05-08 28,662.35 28,662.35 28,662.35 28,662.35 0.0M
2025-05-07 28,754.34 28,754.34 28,754.34 28,754.34 0.0M
2025-05-02 28,656.06 28,656.06 28,656.06 28,656.06 0.0M
2025-05-01 28,459.14 28,459.14 28,459.14 28,459.14 0.0M
2025-04-30 28,354.55 28,354.55 28,354.55 28,354.55 0.0M
2025-04-28 28,156.04 28,156.04 28,156.04 28,156.04 0.0M
2025-04-25 28,017.90 28,017.90 28,017.90 28,017.90 0.0M
2025-04-24 27,628.17 27,628.17 27,628.17 27,628.17 0.0M
2025-04-23 27,496.95 27,496.95 27,496.95 27,496.95 0.0M
2025-04-22 27,022.84 27,022.84 27,022.84 27,022.84 0.0M
2025-04-21 27,057.98 27,057.98 27,057.98 27,057.98 0.0M
2025-04-18 27,351.60 27,351.60 27,351.60 27,351.60 0.0M
2025-04-17 27,111.64 27,111.64 27,111.64 27,111.64 0.0M
2025-04-16 26,768.99 26,768.99 26,768.99 26,768.99 0.0M
2025-04-15 26,956.99 26,956.99 26,956.99 26,956.99 0.0M
2025-04-14 26,707.12 26,707.12 26,707.12 26,707.12 0.0M
2025-04-11 26,396.52 26,396.52 26,396.52 26,396.52 0.0M
2025-04-10 27,200.09 27,200.09 27,200.09 27,200.09 0.0M
2025-04-09 24,924.79 24,924.79 24,924.79 24,924.79 0.0M
2025-04-08 25,945.38 25,945.38 25,945.38 25,945.38 0.0M
2025-04-07 24,470.16 24,470.16 24,470.16 24,470.16 0.0M
2025-04-04 26,548.21 26,548.21 26,548.21 26,548.21 0.0M
2025-04-03 27,298.28 27,298.28 27,298.28 27,298.28 0.0M
2025-04-02 28,071.61 28,071.61 28,071.61 28,071.61 0.0M
2025-04-01 27,990.35 27,990.35 27,990.35 27,990.35 0.0M
2025-03-31 27,978.62 27,978.62 27,978.62 27,978.62 0.0M
2025-03-28 29,112.56 29,112.56 29,112.56 29,112.56 0.0M
2025-03-27 29,606.64 29,606.64 29,606.64 29,606.64 0.0M
2025-03-26 29,722.43 29,722.43 29,722.43 29,722.43 0.0M
2025-03-25 29,559.94 29,559.94 29,559.94 29,559.94 0.0M
2025-03-24 29,460.09 29,460.09 29,460.09 29,460.09 0.0M
2025-03-21 29,470.76 29,470.76 29,470.76 29,470.76 0.0M
2025-03-19 29,482.41 29,482.41 29,482.41 29,482.41 0.0M
2025-03-18 29,512.70 29,512.70 29,512.70 29,512.70 0.0M
2025-03-17 29,210.97 29,210.97 29,210.97 29,210.97 0.0M
2025-03-14 28,984.29 28,984.29 28,984.29 28,984.29 0.0M
2025-03-13 28,777.72 28,777.72 28,777.72 28,777.72 0.0M
2025-03-12 28,800.45 28,800.45 28,800.45 28,800.45 0.0M
2025-03-11 28,780.13 28,780.13 28,780.13 28,780.13 0.0M
2025-03-10 28,964.08 28,964.08 28,964.08 28,964.08 0.0M
2025-03-07 28,853.71 28,853.71 28,853.71 28,853.71 0.0M
2025-03-06 29,493.39 29,493.39 29,493.39 29,493.39 0.0M
2025-03-05 29,269.13 29,269.13 29,269.13 29,269.13 0.0M
2025-03-04 29,199.46 29,199.46 29,199.46 29,199.46 0.0M
2025-03-03 29,552.48 29,552.48 29,552.48 29,552.48 0.0M
2025-02-28 29,060.48 29,060.48 29,060.48 29,060.48 0.0M
2025-02-27 29,919.90 29,919.90 29,919.90 29,919.90 0.0M
2025-02-26 29,830.10 29,830.10 29,830.10 29,830.10 0.0M
2025-02-25 29,903.96 29,903.96 29,903.96 29,903.96 0.0M
2025-02-21 30,317.88 30,317.88 30,317.88 30,317.88 0.0M
2025-02-20 30,237.39 30,237.39 30,237.39 30,237.39 0.0M
2025-02-19 30,599.23 30,599.23 30,599.23 30,599.23 0.0M
2025-02-18 30,665.56 30,665.56 30,665.56 30,665.56 0.0M
2025-02-17 30,593.48 30,593.48 30,593.48 30,593.48 0.0M
2025-02-14 30,560.77 30,560.77 30,560.77 30,560.77 0.0M
2025-02-13 30,803.57 30,803.57 30,803.57 30,803.57 0.0M
2025-02-12 30,415.00 30,415.00 30,415.00 30,415.00 0.0M
2025-02-10 30,288.13 30,288.13 30,288.13 30,288.13 0.0M
2025-02-07 30,273.96 30,273.96 30,273.96 30,273.96 0.0M
2025-02-06 30,490.59 30,490.59 30,490.59 30,490.59 0.0M
2025-02-05 30,307.89 30,307.89 30,307.89 30,307.89 0.0M
2025-02-04 30,280.48 30,280.48 30,280.48 30,280.48 0.0M
2025-02-03 30,063.25 30,063.25 30,063.25 30,063.25 0.0M
2025-01-31 30,869.94 30,869.94 30,869.94 30,869.94 0.0M
2025-01-30 30,824.26 30,824.26 30,824.26 30,824.26 0.0M
2025-01-29 30,728.10 30,728.10 30,728.10 30,728.10 0.0M
2025-01-28 30,430.75 30,430.75 30,430.75 30,430.75 0.0M
2025-01-27 30,826.47 30,826.47 30,826.47 30,826.47 0.0M
2025-01-24 31,077.97 31,077.97 31,077.97 31,077.97 0.0M
2025-01-23 31,075.54 31,075.54 31,075.54 31,075.54 0.0M
2025-01-22 30,866.63 30,866.63 30,866.63 30,866.63 0.0M
2025-01-21 30,419.12 30,419.12 30,419.12 30,419.12 0.0M
2025-01-20 30,317.26 30,317.26 30,317.26 30,317.26 0.0M
2025-01-17 29,982.34 29,982.34 29,982.34 29,982.34 0.0M
2025-01-16 30,062.85 30,062.85 30,062.85 30,062.85 0.0M
2025-01-15 29,966.82 29,966.82 29,966.82 29,966.82 0.0M
2025-01-14 29,980.65 29,980.65 29,980.65 29,980.65 0.0M
2025-01-10 30,467.83 30,467.83 30,467.83 30,467.83 0.0M
2025-01-09 30,789.45 30,789.45 30,789.45 30,789.45 0.0M
2025-01-08 31,080.96 31,080.96 31,080.96 31,080.96 0.0M
2025-01-07 31,158.89 31,158.89 31,158.89 31,158.89 0.0M
2025-01-06 30,556.96 30,556.96 30,556.96 30,556.96 0.0M