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
2022-12-30 21,458.37 21,458.37 21,458.37 21,458.37 0.0M
2022-12-29 21,458.51 21,458.51 21,458.51 21,458.51 0.0M
2022-12-28 21,662.34 21,662.34 21,662.34 21,662.34 0.0M
2022-12-27 21,749.82 21,749.82 21,749.82 21,749.82 0.0M
2022-12-26 21,714.45 21,714.45 21,714.45 21,714.45 0.0M
2022-12-23 21,574.94 21,574.94 21,574.94 21,574.94 0.0M
2022-12-22 21,795.87 21,795.87 21,795.87 21,795.87 0.0M
2022-12-21 21,697.05 21,697.05 21,697.05 21,697.05 0.0M
2022-12-20 21,840.41 21,840.41 21,840.41 21,840.41 0.0M
2022-12-19 22,383.73 22,383.73 22,383.73 22,383.73 0.0M
2022-12-16 22,604.54 22,604.54 22,604.54 22,604.54 0.0M
2022-12-15 22,989.93 22,989.93 22,989.93 22,989.93 0.0M
2022-12-14 23,033.94 23,033.94 23,033.94 23,033.94 0.0M
2022-12-13 22,864.22 22,864.22 22,864.22 22,864.22 0.0M
2022-12-12 22,800.46 22,800.46 22,800.46 22,800.46 0.0M
2022-12-09 22,824.05 22,824.05 22,824.05 22,824.05 0.0M
2022-12-08 22,556.08 22,556.08 22,556.08 22,556.08 0.0M
2022-12-07 22,647.68 22,647.68 22,647.68 22,647.68 0.0M
2022-12-06 22,809.22 22,809.22 22,809.22 22,809.22 0.0M
2022-12-05 22,751.57 22,751.57 22,751.57 22,751.57 0.0M
2022-12-02 22,710.26 22,710.26 22,710.26 22,710.26 0.0M
2022-12-01 23,044.17 23,044.17 23,044.17 23,044.17 0.0M
2022-11-30 22,847.77 22,847.77 22,847.77 22,847.77 0.0M
2022-11-29 22,895.09 22,895.09 22,895.09 22,895.09 0.0M
2022-11-28 22,991.61 22,991.61 22,991.61 22,991.61 0.0M
2022-11-25 23,050.67 23,050.67 23,050.67 23,050.67 0.0M
2022-11-24 23,120.25 23,120.25 23,120.25 23,120.25 0.0M
2022-11-22 22,932.63 22,932.63 22,932.63 22,932.63 0.0M
2022-11-21 22,809.97 22,809.97 22,809.97 22,809.97 0.0M
2022-11-18 22,760.87 22,760.87 22,760.87 22,760.87 0.0M
2022-11-17 22,758.25 22,758.25 22,758.25 22,758.25 0.0M
2022-11-16 22,813.66 22,813.66 22,813.66 22,813.66 0.0M
2022-11-15 22,790.65 22,790.65 22,790.65 22,790.65 0.0M
2022-11-14 22,744.27 22,744.27 22,744.27 22,744.27 0.0M
2022-11-11 22,879.33 22,879.33 22,879.33 22,879.33 0.0M
2022-11-10 22,630.53 22,630.53 22,630.53 22,630.53 0.0M
2022-11-09 22,730.06 22,730.06 22,730.06 22,730.06 0.0M
2022-11-08 22,734.76 22,734.76 22,734.76 22,734.76 0.0M
2022-11-07 22,594.59 22,594.59 22,594.59 22,594.59 0.0M
2022-11-04 22,397.82 22,397.82 22,397.82 22,397.82 0.0M
2022-11-02 22,570.40 22,570.40 22,570.40 22,570.40 0.0M
2022-11-01 22,574.97 22,574.97 22,574.97 22,574.97 0.0M
2022-10-31 22,532.41 22,532.41 22,532.41 22,532.41 0.0M
2022-10-28 22,261.73 22,261.73 22,261.73 22,261.73 0.0M
2022-10-27 22,365.15 22,365.15 22,365.15 22,365.15 0.0M
2022-10-26 22,366.47 22,366.47 22,366.47 22,366.47 0.0M
2022-10-25 22,257.66 22,257.66 22,257.66 22,257.66 0.0M
2022-10-24 22,075.38 22,075.38 22,075.38 22,075.38 0.0M
2022-10-21 22,034.59 22,034.59 22,034.59 22,034.59 0.0M
2022-10-20 22,085.36 22,085.36 22,085.36 22,085.36 0.0M
2022-10-19 22,230.45 22,230.45 22,230.45 22,230.45 0.0M
2022-10-18 22,142.58 22,142.58 22,142.58 22,142.58 0.0M
2022-10-17 21,927.24 21,927.24 21,927.24 21,927.24 0.0M
2022-10-14 22,063.69 22,063.69 22,063.69 22,063.69 0.0M
2022-10-13 21,367.88 21,367.88 21,367.88 21,367.88 0.0M
2022-10-12 21,497.71 21,497.71 21,497.71 21,497.71 0.0M
2022-10-11 21,501.31 21,501.31 21,501.31 21,501.31 0.0M
2022-10-07 22,083.52 22,083.52 22,083.52 22,083.52 0.0M
2022-10-06 22,241.68 22,241.68 22,241.68 22,241.68 0.0M
2022-10-05 22,087.12 22,087.12 22,087.12 22,087.12 0.0M
2022-10-04 21,980.98 21,980.98 21,980.98 21,980.98 0.0M
2022-10-03 21,349.45 21,349.45 21,349.45 21,349.45 0.0M
2022-09-30 21,122.56 21,122.56 21,122.56 21,122.56 0.0M
2022-09-29 21,517.43 21,517.43 21,517.43 21,517.43 0.0M
2022-09-28 21,314.58 21,314.58 21,314.58 21,314.58 0.0M
2022-09-27 21,637.82 21,637.82 21,637.82 21,637.82 0.0M
2022-09-26 21,523.54 21,523.54 21,523.54 21,523.54 0.0M
2022-09-22 22,106.90 22,106.90 22,106.90 22,106.90 0.0M
2022-09-21 22,234.20 22,234.20 22,234.20 22,234.20 0.0M
2022-09-20 22,534.15 22,534.15 22,534.15 22,534.15 0.0M
2022-09-16 22,434.16 22,434.16 22,434.16 22,434.16 0.0M
2022-09-15 22,668.11 22,668.11 22,668.11 22,668.11 0.0M
2022-09-14 22,618.19 22,618.19 22,618.19 22,618.19 0.0M
2022-09-13 23,194.82 23,194.82 23,194.82 23,194.82 0.0M
2022-09-12 23,139.83 23,139.83 23,139.83 23,139.83 0.0M
2022-09-09 22,893.58 22,893.58 22,893.58 22,893.58 0.0M
2022-09-08 22,771.49 22,771.49 22,771.49 22,771.49 0.0M
2022-09-07 22,256.26 22,256.26 22,256.26 22,256.26 0.0M
2022-09-06 22,415.47 22,415.47 22,415.47 22,415.47 0.0M
2022-09-05 22,409.87 22,409.87 22,409.87 22,409.87 0.0M
2022-09-02 22,434.40 22,434.40 22,434.40 22,434.40 0.0M
2022-09-01 22,442.21 22,442.21 22,442.21 22,442.21 0.0M
2022-08-31 22,784.67 22,784.67 22,784.67 22,784.67 0.0M
2022-08-30 22,860.98 22,860.98 22,860.98 22,860.98 0.0M
2022-08-29 22,607.32 22,607.32 22,607.32 22,607.32 0.0M
2022-08-26 23,166.72 23,166.72 23,166.72 23,166.72 0.0M
2022-08-25 23,043.90 23,043.90 23,043.90 23,043.90 0.0M
2022-08-24 22,920.94 22,920.94 22,920.94 22,920.94 0.0M
2022-08-23 23,012.04 23,012.04 23,012.04 23,012.04 0.0M
2022-08-22 23,217.93 23,217.93 23,217.93 23,217.93 0.0M
2022-08-19 23,263.23 23,263.23 23,263.23 23,263.23 0.0M
2022-08-18 23,252.53 23,252.53 23,252.53 23,252.53 0.0M
2022-08-17 23,350.41 23,350.41 23,350.41 23,350.41 0.0M
2022-08-16 23,205.28 23,205.28 23,205.28 23,205.28 0.0M
2022-08-15 23,175.15 23,175.15 23,175.15 23,175.15 0.0M
2022-08-12 23,000.86 23,000.86 23,000.86 23,000.86 0.0M
2022-08-10 22,838.81 22,838.81 22,838.81 22,838.81 0.0M
2022-08-09 22,888.80 22,888.80 22,888.80 22,888.80 0.0M
2022-08-08 22,929.43 22,929.43 22,929.43 22,929.43 0.0M
2022-08-05 22,893.67 22,893.67 22,893.67 22,893.67 0.0M
2022-08-04 22,779.33 22,779.33 22,779.33 22,779.33 0.0M
2022-08-03 22,696.63 22,696.63 22,696.63 22,696.63 0.0M
2022-08-02 22,571.16 22,571.16 22,571.16 22,571.16 0.0M
2022-08-01 22,796.77 22,796.77 22,796.77 22,796.77 0.0M
2022-07-29 22,688.17 22,688.17 22,688.17 22,688.17 0.0M
2022-07-28 22,666.60 22,666.60 22,666.60 22,666.60 0.0M
2022-07-27 22,584.37 22,584.37 22,584.37 22,584.37 0.0M
2022-07-26 22,542.70 22,542.70 22,542.70 22,542.70 0.0M
2022-07-25 22,541.91 22,541.91 22,541.91 22,541.91 0.0M
2022-07-22 22,616.46 22,616.46 22,616.46 22,616.46 0.0M
2022-07-21 22,545.01 22,545.01 22,545.01 22,545.01 0.0M
2022-07-20 22,464.42 22,464.42 22,464.42 22,464.42 0.0M
2022-07-19 22,098.68 22,098.68 22,098.68 22,098.68 0.0M
2022-07-15 21,959.99 21,959.99 21,959.99 21,959.99 0.0M
2022-07-14 21,848.61 21,848.61 21,848.61 21,848.61 0.0M
2022-07-13 21,737.61 21,737.61 21,737.61 21,737.61 0.0M
2022-07-12 21,632.80 21,632.80 21,632.80 21,632.80 0.0M
2022-07-11 21,959.02 21,959.02 21,959.02 21,959.02 0.0M
2022-07-08 21,711.57 21,711.57 21,711.57 21,711.57 0.0M
2022-07-07 21,688.92 21,688.92 21,688.92 21,688.92 0.0M
2022-07-06 21,375.43 21,375.43 21,375.43 21,375.43 0.0M
2022-07-05 21,634.02 21,634.02 21,634.02 21,634.02 0.0M
2022-07-04 21,413.23 21,413.23 21,413.23 21,413.23 0.0M
2022-07-01 21,234.58 21,234.58 21,234.58 21,234.58 0.0M
2022-06-30 21,609.10 21,609.10 21,609.10 21,609.10 0.0M
2022-06-29 21,946.07 21,946.07 21,946.07 21,946.07 0.0M
2022-06-28 22,146.56 22,146.56 22,146.56 22,146.56 0.0M
2022-06-27 22,000.65 22,000.65 22,000.65 22,000.65 0.0M
2022-06-24 21,690.09 21,690.09 21,690.09 21,690.09 0.0M
2022-06-23 21,427.49 21,427.49 21,427.49 21,427.49 0.0M
2022-06-22 21,409.72 21,409.72 21,409.72 21,409.72 0.0M
2022-06-21 21,487.31 21,487.31 21,487.31 21,487.31 0.0M
2022-06-20 21,098.32 21,098.32 21,098.32 21,098.32 0.0M
2022-06-17 21,254.53 21,254.53 21,254.53 21,254.53 0.0M
2022-06-16 21,637.88 21,637.88 21,637.88 21,637.88 0.0M
2022-06-15 21,550.24 21,550.24 21,550.24 21,550.24 0.0M
2022-06-14 21,793.99 21,793.99 21,793.99 21,793.99 0.0M
2022-06-13 22,085.95 22,085.95 22,085.95 22,085.95 0.0M
2022-06-10 22,747.40 22,747.40 22,747.40 22,747.40 0.0M
2022-06-09 22,912.23 22,912.23 22,912.23 22,912.23 0.0M
2022-06-08 23,024.76 23,024.76 23,024.76 23,024.76 0.0M
2022-06-06 22,932.88 22,932.88 22,932.88 22,932.88 0.0M
2022-06-03 22,980.07 22,980.07 22,980.07 22,980.07 0.0M
2022-06-02 22,842.17 22,842.17 22,842.17 22,842.17 0.0M
2022-06-01 22,985.42 22,985.42 22,985.42 22,985.42 0.0M
2022-05-31 22,792.09 22,792.09 22,792.09 22,792.09 0.0M