Deutsche Märkte schließen in 2 Stunden 17 Minuten

ESTX 50 PR.EUR (^STOXX50E)

Zurich - Zurich Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4.923,12+25,68 (+0,52%)
Ab 02:58PM CEST. Markt geöffnet.
Zeitraum:
23. Juli 2023 - 23. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Juli 20244.906,894.949,274.896,334.923,124.923,12-
22. Juli 20244.833,174.911,434.833,174.897,444.897,4423.104.500
19. Juli 20244.868,974.868,974.822,554.827,244.827,2426.875.500
18. Juli 20244.902,414.923,864.870,124.870,124.870,1224.394.200
17. Juli 20244.939,444.939,444.877,154.891,464.891,4619.295.600
16. Juli 20244.968,214.968,214.939,174.947,834.947,8319.239.700
15. Juli 20245.029,285.038,304.982,424.983,114.983,1116.535.700
12. Juli 20244.980,965.051,594.980,965.043,025.043,0220.388.600
11. Juli 20244.970,325.005,704.964,124.976,134.976,1319.626.200
10. Juli 20244.909,144.960,994.896,854.958,864.958,8620.128.100
09. Juli 20244.960,154.960,554.894,764.903,624.903,6220.009.900
08. Juli 20244.976,535.029,254.965,244.969,834.969,8322.230.800
05. Juli 20244.993,995.019,654.960,514.979,394.979,3918.457.500
04. Juli 20244.972,674.993,664.972,674.987,484.987,4816.024.800
03. Juli 20244.922,034.977,574.922,034.965,804.965,8022.544.600
02. Juli 20244.918,214.918,214.869,484.906,334.906,3322.898.000
01. Juli 20244.924,084.981,314.923,324.929,994.929,9926.805.400
28. Juni 20244.909,304.922,844.880,984.894,024.894,0225.149.300
27. Juni 20244.918,634.935,114.897,184.902,604.902,6022.558.000
26. Juni 20244.954,794.975,814.889,234.915,944.915,9423.577.100
25. Juni 20244.938,444.938,444.910,924.935,974.935,9721.344.600
24. Juni 20244.911,174.964,844.911,174.950,984.950,9823.168.300
21. Juni 20244.945,024.945,024.890,084.907,304.907,3057.824.200
20. Juni 20244.894,134.948,894.894,134.947,734.947,7325.837.100
19. Juni 20244.913,544.916,694.883,304.885,454.885,4522.300.600
18. Juni 20244.898,334.922,614.883,184.915,474.915,4725.530.900
17. Juni 20244.858,684.900,314.837,884.880,424.880,4226.706.000
14. Juni 20244.942,824.942,824.819,564.839,144.839,1450.978.300
13. Juni 20245.031,045.031,044.929,874.935,504.935,5034.937.200
12. Juni 20244.970,615.042,394.970,615.034,435.034,4326.424.900
11. Juni 20245.025,135.034,584.941,394.965,094.965,0929.062.300
10. Juni 20245.027,865.027,864.973,885.016,485.016,4823.406.000
07. Juni 20245.072,885.077,215.018,355.051,315.051,3121.974.200
06. Juni 20245.051,945.082,075.049,885.069,095.069,0923.370.200
05. Juni 20244.972,725.044,024.972,725.035,665.035,6623.775.000
04. Juni 20245.001,975.001,974.942,144.953,374.953,3731.519.300
03. Juni 20245.008,105.039,554.997,015.003,545.003,5422.739.000
31. Mai 20244.985,715.000,764.967,194.983,674.983,6758.901.800
30. Mai 20244.954,784.985,874.947,214.982,184.982,1822.460.800
29. Mai 20245.027,525.027,534.955,844.963,204.963,2023.440.400
28. Mai 20245.060,385.071,395.015,855.030,355.030,3520.622.600
27. Mai 20245.038,925.059,205.033,565.059,205.059,2012.097.600
24. Mai 20245.027,945.040,894.991,705.035,415.035,4119.360.800
23. Mai 20245.026,705.064,505.025,285.037,605.037,6020.899.200
22. Mai 20245.044,225.045,095.020,705.025,175.025,1722.042.400
21. Mai 20245.064,875.064,875.026,075.046,995.046,9924.688.000
17. Mai 20245.061,445.068,395.040,235.064,145.064,1433.517.100
16. Mai 20245.094,775.101,415.068,115.072,455.072,4526.348.900
15. Mai 20245.083,255.102,305.075,065.100,905.100,9028.208.300
14. Mai 20245.079,375.083,555.057,945.080,295.080,2935.579.700
13. Mai 20245.083,545.087,925.068,065.078,965.078,9623.625.800
10. Mai 20245.060,735.096,895.060,735.085,085.085,0833.566.400
08. Mai 20245.025,305.047,545.023,745.038,175.038,1728.177.000
07. Mai 20244.969,825.016,714.967,815.016,105.016,1029.592.800
06. Mai 20244.921,024.969,124.920,934.956,964.956,9622.143.800
03. Mai 20244.901,044.944,824.896,414.921,484.921,4835.280.900
02. Mai 20244.907,334.913,714.888,114.890,614.890,6135.992.100
30. Apr. 20244.985,544.988,124.916,574.921,224.921,2233.802.300
29. Apr. 20245.014,225.026,824.980,424.981,094.981,0928.179.400
26. Apr. 20244.950,225.017,984.950,225.006,855.006,8526.649.800
25. Apr. 20244.993,354.994,414.900,274.939,014.939,0127.537.300
24. Apr. 20245.004,915.031,844.981,814.989,884.989,8830.866.000
23. Apr. 20244.941,295.011,104.941,295.008,175.008,1735.178.000
22. Apr. 20244.921,044.954,184.913,704.936,854.936,8528.703.100
19. Apr. 20244.911,594.933,384.884,124.918,094.918,0935.229.800
18. Apr. 20244.924,834.943,984.907,614.936,574.936,5727.889.700
17. Apr. 20244.918,734.968,414.898,904.914,134.914,1322.788.100
16. Apr. 20244.962,154.962,154.899,414.916,994.916,9927.874.400
15. Apr. 20244.969,005.034,734.969,004.984,484.984,4824.465.200
12. Apr. 20244.986,035.023,904.935,034.955,014.955,0127.782.600
11. Apr. 20244.994,155.010,094.934,404.966,684.966,6830.613.200
10. Apr. 20245.006,505.037,184.951,195.000,835.000,8328.802.000
09. Apr. 20245.038,735.038,734.981,234.990,904.990,9024.097.700
08. Apr. 20245.012,025.053,005.005,315.046,055.046,0519.822.200
05. Apr. 20245.043,615.043,614.985,675.014,755.014,7536.778.900
04. Apr. 20245.071,835.089,335.065,655.070,765.070,7623.602.100
03. Apr. 20245.047,805.071,205.046,235.069,255.069,2527.231.600
02. Apr. 20245.096,865.121,715.038,635.042,005.042,0031.803.000
28. März 20245.085,255.103,265.081,785.083,425.083,4231.375.500
27. März 20245.063,275.095,115.063,275.081,745.081,7425.287.000
26. März 20245.046,265.072,755.038,735.064,185.064,1825.325.900
25. März 20245.029,255.051,475.013,605.044,195.044,1922.818.800
22. März 20245.035,135.037,745.008,905.031,155.031,1527.334.500
21. März 20245.042,325.058,915.021,145.052,315.052,3127.735.100
20. März 20244.991,375.009,134.980,955.000,315.000,3123.453.900
19. März 20244.979,065.007,924.976,375.007,925.007,9227.400.600
18. März 20244.993,665.004,084.976,614.982,764.982,7624.806.900
15. März 20244.993,445.023,654.986,024.986,024.986,0283.894.000
14. März 20245.007,735.031,824.986,604.993,124.993,1233.713.900
13. März 20244.985,835.016,244.983,825.000,555.000,5533.871.200
12. März 20244.937,764.985,104.926,214.983,204.983,2033.567.600
11. März 20244.932,204.938,654.913,844.930,424.930,4228.433.100
08. März 20244.974,974.986,574.961,114.961,114.961,1125.083.600
07. März 20244.901,014.978,194.891,794.974,224.974,2233.778.900
06. März 20244.890,844.920,574.889,584.915,494.915,4931.096.700
05. März 20244.909,424.913,104.886,074.893,074.893,0729.832.800
04. März 20244.904,584.915,444.897,944.912,924.912,9219.696.200
01. März 20244.888,584.904,854.874,034.894,864.894,8636.359.400
29. Feb. 20244.883,774.898,374.872,634.877,774.877,7752.106.500
28. Feb. 20244.883,844.887,184.874,944.883,774.883,7722.071.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...