Deutsche Märkte geschlossen

ESTX 50 PR.EUR (^STOXX50E)

Zurich - Zurich Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3.198,86+27,45 (+0,87%)
Börsenschluss: 5:50PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Okt. 20203.167,963.217,963.162,373.198,863.198,8628.506.900
22. Okt. 20203.180,963.185,033.135,483.171,413.171,4128.351.500
21. Okt. 20203.232,633.238,073.176,953.180,703.180,7030.459.900
20. Okt. 20203.239,753.250,973.223,793.227,873.227,8730.353.500
19. Okt. 20203.250,133.282,553.226,443.242,513.242,5121.113.800
16. Okt. 20203.197,293.258,933.197,293.245,473.245,4738.098.800
15. Okt. 20203.269,873.269,873.174,643.192,693.192,6940.918.700
14. Okt. 20203.279,203.287,843.264,613.273,283.273,2824.136.500
13. Okt. 20203.298,633.298,633.264,743.279,193.279,1927.899.000
12. Okt. 20203.276,503.305,773.272,503.298,123.298,1224.552.700
09. Okt. 20203.256,863.276,363.254,133.273,123.273,1228.062.700
08. Okt. 20203.239,953.270,273.234,483.255,763.255,7631.560.600
07. Okt. 20203.229,933.245,623.219,333.233,433.233,4330.795.800
06. Okt. 20203.223,643.251,113.201,983.233,303.233,3034.419.500
05. Okt. 20203.200,493.224,353.199,633.220,223.220,2227.974.800
02. Okt. 20203.180,833.190,933.147,283.190,933.190,9329.224.800
01. Okt. 20203.207,173.224,403.178,113.194,093.194,0931.975.300
30. Sept. 20203.208,913.225,943.181,033.193,613.193,6131.421.800
29. Sept. 20203.222,323.224,833.197,103.214,303.214,3026.378.700
28. Sept. 20203.144,523.227,433.144,523.223,193.223,1933.765.100
25. Sept. 20203.159,283.160,563.097,673.137,063.137,0634.434.700
24. Sept. 20203.166,023.181,133.143,613.159,643.159,6436.726.900
23. Sept. 20203.170,553.223,723.170,553.180,113.180,1140.764.500
22. Sept. 20203.165,723.195,183.164,133.164,133.164,1342.736.000
21. Sept. 20203.277,423.277,423.150,613.160,953.160,9567.334.300
18. Sept. 20203.315,303.326,793.283,693.283,693.283,69137.350.900
17. Sept. 20203.332,863.332,863.285,273.316,573.316,5738.205.500
16. Sept. 20203.332,123.348,773.312,193.338,843.338,8439.884.600
15. Sept. 20203.318,403.344,513.307,363.332,263.332,2631.133.000
14. Sept. 20203.319,943.346,403.309,063.316,793.316,7926.472.800
11. Sept. 20203.312,783.329,093.292,423.315,813.315,8136.522.100
10. Sept. 20203.326,283.337,723.300,083.312,773.312,7737.190.800
09. Sept. 20203.266,873.332,993.266,873.324,833.324,8338.254.800
08. Sept. 20203.314,853.320,383.241,613.267,373.267,3740.316.200
07. Sept. 20203.264,433.320,553.264,433.314,073.314,0730.641.700
04. Sept. 20203.294,933.328,763.234,813.260,593.260,5952.021.800
03. Sept. 20203.344,213.396,023.285,553.304,223.304,2241.864.100
02. Sept. 20203.284,303.358,113.284,303.337,773.337,7739.209.800
01. Sept. 20203.279,113.311,403.245,033.277,583.277,5839.439.400
31. Aug. 20203.320,683.346,113.266,553.272,513.272,5138.082.400
28. Aug. 20203.333,193.339,743.296,263.315,543.315,5434.916.100
27. Aug. 20203.357,023.359,143.326,653.331,043.331,0434.252.000
26. Aug. 20203.328,423.357,883.315,403.356,763.356,7622.971.400
25. Aug. 20203.335,013.373,473.329,713.329,713.329,7133.085.400
24. Aug. 20203.269,513.338,473.269,513.331,743.331,7429.471.500
21. Aug. 20203.277,613.292,573.221,423.259,753.259,7535.550.800
20. Aug. 20203.306,693.306,693.257,603.273,983.273,9827.996.100
19. Aug. 20203.287,083.317,843.275,513.317,623.317,6221.319.800
18. Aug. 20203.301,363.333,643.276,023.289,643.289,6428.149.600
17. Aug. 20203.305,653.319,103.285,993.305,853.305,8523.388.300
14. Aug. 20203.339,333.339,333.275,913.305,053.305,0530.330.400
13. Aug. 20203.358,093.368,073.336,573.342,853.342,8527.817.400
12. Aug. 20203.327,883.377,443.321,463.363,183.363,1839.366.300
11. Aug. 20203.269,913.349,763.269,913.332,123.332,1243.225.800
10. Aug. 20203.259,273.276,613.239,253.259,713.259,7126.234.200
07. Aug. 20203.240,523.256,923.220,053.252,653.252,6537.015.800
06. Aug. 20203.264,083.286,103.223,753.240,393.240,3965.362.700
05. Aug. 20203.258,323.293,173.258,323.268,383.268,3841.255.600
04. Aug. 20203.253,843.278,563.230,523.254,293.254,2947.676.200
03. Aug. 20203.177,763.263,653.173,983.248,283.248,2848.849.300
31. Juli 20203.211,213.245,973.174,323.174,323.174,3255.693.300
30. Juli 20203.300,613.300,613.174,383.208,203.208,2060.167.300
29. Juli 20203.304,223.314,963.293,623.300,163.300,1635.922.800
28. Juli 20203.302,683.316,823.280,673.303,563.303,5631.361.200
27. Juli 20203.308,173.317,183.292,483.302,843.302,8429.102.600
24. Juli 20203.349,543.349,543.294,893.310,893.310,8934.261.300
23. Juli 20203.379,573.400,923.362,343.371,743.371,7435.874.300
22. Juli 20203.399,883.402,193.361,533.370,763.370,7637.088.700
21. Juli 20203.404,163.451,163.401,423.405,353.405,3550.373.700
20. Juli 20203.361,253.393,433.332,643.388,343.388,3431.559.400
17. Juli 20203.370,513.375,223.353,983.365,603.365,6040.426.900
16. Juli 20203.371,053.376,583.340,963.365,353.365,3534.867.400
15. Juli 20203.331,843.399,713.331,843.378,213.378,2146.656.400
14. Juli 20203.330,083.330,083.277,403.321,393.321,3936.816.100
13. Juli 20203.311,823.353,263.307,563.350,003.350,0032.803.300
10. Juli 20203.255,403.299,543.241,293.296,223.296,2231.875.100
09. Juli 20203.291,703.315,543.253,583.261,173.261,1733.328.900
08. Juli 20203.310,833.324,853.278,103.286,093.286,0938.168.200
07. Juli 20203.338,723.338,723.299,993.321,563.321,5634.866.600
06. Juli 20203.314,403.375,703.314,403.350,033.350,0343.068.900
03. Juli 20203.321,833.330,483.279,073.294,383.294,3828.269.000
02. Juli 20203.239,483.335,403.239,483.320,093.320,0954.200.000
01. Juli 20203.239,863.250,563.181,123.228,453.228,4534.844.500
30. Juni 20203.235,873.249,433.209,963.234,073.234,0741.993.800
29. Juni 20203.196,213.252,333.183,113.232,023.232,0238.658.000
26. Juni 20203.233,143.272,973.199,813.204,173.204,1737.104.600
25. Juni 20203.196,253.235,363.149,673.218,913.218,9144.003.600
24. Juni 20203.289,003.289,003.196,123.196,123.196,1245.124.300
23. Juni 20203.253,333.317,873.253,333.298,833.298,8347.214.600
22. Juni 20203.259,433.279,423.219,153.241,693.241,6935.277.100
19. Juni 20203.257,003.300,663.257,003.269,103.269,10111.740.900
18. Juni 20203.260,673.288,183.225,103.249,903.249,9053.767.800
17. Juni 20203.240,093.282,923.238,563.267,263.267,2651.162.200
16. Juni 20203.156,033.277,873.156,033.242,653.242,6565.934.800
15. Juni 20203.131,433.153,373.054,113.136,403.136,4052.217.200
12. Juni 20203.135,223.213,763.110,303.153,743.153,7456.149.700
11. Juni 20203.263,613.263,613.144,573.144,573.144,5775.070.500
10. Juni 20203.327,313.355,763.289,253.293,713.293,7152.914.000
09. Juni 20203.368,553.377,203.294,743.320,713.320,7174.580.700
08. Juni 20203.378,943.394,903.341,243.366,293.366,2973.190.200
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...