Deutsche Märkte öffnen in 5 Stunden 6 Minuten

ESTX 50 PR.EUR (^STOXX50E)

Zurich - Zurich Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4.220,88-3,09 (-0,07%)
Börsenschluss: 5:50PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Okt. 20214.220,744.226,994.205,424.220,884.220,88-
26. Okt. 20214.187,554.230,884.187,554.223,974.223,9726.048.800
25. Okt. 20214.194,844.198,974.185,144.188,314.188,3125.371.300
22. Okt. 20214.158,444.203,674.158,444.188,814.188,8123.223.000
21. Okt. 20214.163,624.166,504.140,064.155,734.155,7323.622.000
20. Okt. 20214.164,504.178,954.143,834.172,174.172,1726.139.300
19. Okt. 20214.159,224.169,614.151,444.166,834.166,8329.474.200
18. Okt. 20214.177,734.177,734.131,414.151,404.151,4032.046.900
15. Okt. 20214.160,044.186,614.159,074.182,914.182,9152.844.100
14. Okt. 20214.088,144.151,764.088,144.149,064.149,0634.747.300
13. Okt. 20214.052,484.092,734.040,314.083,284.083,2830.575.100
12. Okt. 20214.058,544.063,484.019,554.055,094.055,0927.490.700
11. Okt. 20214.071,154.076,804.043,784.072,524.072,5228.502.200
08. Okt. 20214.097,124.101,964.073,294.073,294.073,2930.081.000
07. Okt. 20214.037,484.099,394.037,484.098,344.098,3444.367.100
06. Okt. 20214.049,644.049,643.965,874.012,654.012,6545.053.800
05. Okt. 20214.002,614.066,644.001,424.065,434.065,4343.061.600
04. Okt. 20214.026,704.037,353.993,873.996,413.996,4126.074.700
01. Okt. 20214.037,164.055,013.981,814.035,304.035,3034.489.200
30. Sept. 20214.089,164.116,354.048,084.048,084.048,0839.716.900
29. Sept. 20214.070,454.108,224.070,454.080,224.080,2228.452.300
28. Sept. 20214.160,474.160,474.056,174.058,824.058,8242.079.300
27. Sept. 20214.164,634.196,074.159,604.165,484.165,4838.017.500
24. Sept. 20214.188,434.188,434.149,944.158,514.158,5126.615.400
23. Sept. 20214.158,214.206,114.158,214.194,924.194,9234.075.700
22. Sept. 20214.104,434.150,194.104,434.150,194.150,1932.150.600
21. Sept. 20214.049,694.106,764.049,694.097,514.097,5136.490.700
20. Sept. 20214.102,194.102,194.011,494.043,634.043,6350.987.600
17. Sept. 20214.180,284.213,734.119,274.130,844.130,8469.032.400
16. Sept. 20214.151,634.190,174.151,634.169,874.169,8733.372.200
15. Sept. 20214.188,924.196,604.145,944.145,944.145,9433.864.000
14. Sept. 20214.188,354.202,444.163,954.191,674.191,6726.396.800
13. Sept. 20214.174,674.210,624.174,674.189,534.189,5325.543.800
10. Sept. 20214.184,054.205,224.161,094.170,354.170,3523.727.900
09. Sept. 20214.171,464.194,594.134,804.177,114.177,1123.634.700
08. Sept. 20214.219,824.219,824.160,374.177,154.177,1528.205.800
07. Sept. 20214.244,404.245,764.219,864.225,014.225,0119.617.700
06. Sept. 20214.204,074.252,784.204,074.246,134.246,1314.030.400
03. Sept. 20214.234,264.234,264.182,964.201,984.201,9822.430.000
02. Sept. 20214.225,034.239,024.219,424.232,104.232,1018.496.400
01. Sept. 20214.207,004.251,394.207,004.227,274.227,2728.014.200
31. Aug. 20214.201,774.222,624.175,324.196,414.196,4132.956.600
30. Aug. 20214.191,994.202,874.191,794.198,804.198,8011.036.000
27. Aug. 20214.167,394.192,094.160,474.190,984.190,9814.670.600
26. Aug. 20214.172,324.176,284.141,334.169,874.169,8720.147.000
25. Aug. 20214.178,174.188,234.178,174.181,124.181,1217.482.400
24. Aug. 20214.182,684.197,674.163,694.178,084.178,0817.977.500
23. Aug. 20214.160,764.184,034.157,494.176,424.176,4220.011.300
20. Aug. 20214.125,304.150,664.105,994.147,504.147,5022.116.000
19. Aug. 20214.183,744.183,744.082,074.124,714.124,7131.924.300
18. Aug. 20214.197,324.199,504.179,584.189,424.189,4222.129.400
17. Aug. 20214.197,854.202,024.172,674.196,404.196,4028.102.900
16. Aug. 20214.219,794.219,794.188,974.202,444.202,4420.108.600
13. Aug. 20214.225,734.242,264.223,494.229,704.229,7018.086.900
12. Aug. 20214.205,744.232,224.204,124.226,334.226,3320.472.100
11. Aug. 20214.189,634.219,064.184,874.206,334.206,3323.519.200
10. Aug. 20214.178,594.197,124.178,594.187,824.187,8216.678.300
09. Aug. 20214.175,574.186,054.170,954.177,154.177,1518.159.400
06. Aug. 20214.159,044.183,924.155,164.174,544.174,5428.549.500
05. Aug. 20214.141,304.166,144.141,304.161,084.161,0822.244.000
04. Aug. 20214.124,334.150,094.124,334.144,904.144,9023.473.300
03. Aug. 20214.114,524.129,214.102,134.117,954.117,9521.789.200
02. Aug. 20214.095,504.135,684.095,504.116,624.116,6222.391.100
30. Juli 20214.113,114.114,284.078,334.089,304.089,3030.295.500
29. Juli 20214.104,984.128,814.104,984.116,774.116,7722.534.200
28. Juli 20214.067,844.103,454.065,254.103,034.103,0321.437.300
27. Juli 20214.099,804.099,804.056,234.064,834.064,8322.912.400
26. Juli 20214.103,504.106,404.072,864.102,594.102,5925.844.200
23. Juli 20214.066,704.111,434.066,704.109,104.109,1021.702.700
22. Juli 20214.037,944.078,584.037,944.059,054.059,0522.556.300
21. Juli 20213.973,904.029,093.973,904.026,684.026,6828.961.700
20. Juli 20213.937,403.979,283.920,933.956,343.956,3428.529.200
19. Juli 20214.018,914.018,913.904,783.928,533.928,5337.554.400
16. Juli 20214.060,224.072,584.014,584.035,774.035,7724.114.500
15. Juli 20214.096,004.096,004.046,044.056,394.056,3922.665.700
14. Juli 20214.088,104.104,834.077,144.099,504.099,50-
13. Juli 20214.094,264.100,814.084,784.094,564.094,5623.209.800
12. Juli 20214.068,644.098,764.046,114.093,384.093,3818.349.400
09. Juli 20213.996,724.068,143.996,724.068,094.068,0926.168.200
08. Juli 20214.070,744.070,743.961,983.991,663.991,6639.132.300
07. Juli 20214.055,644.083,114.055,644.078,534.078,5324.348.900
06. Juli 20214.087,504.087,504.038,774.052,674.052,6723.456.700
05. Juli 20214.081,084.095,154.057,914.087,374.087,3714.808.700
02. Juli 20214.082,704.099,994.076,234.084,314.084,3118.773.900
01. Juli 20214.068,204.113,584.049,604.078,894.078,8922.439.000
30. Juni 20214.104,754.111,984.048,054.064,304.064,3030.687.000
29. Juni 20214.092,304.124,334.090,294.107,514.107,5120.700.500
28. Juni 20214.119,874.125,734.089,004.089,914.089,9118.089.700
25. Juni 20214.123,944.127,454.105,764.120,664.120,6620.992.600
24. Juni 20214.083,054.126,414.083,054.122,434.122,4322.803.800
23. Juni 20214.126,104.133,984.075,944.075,944.075,9420.789.500
22. Juni 20214.112,344.128,404.093,474.123,134.123,1321.209.500
21. Juni 20214.079,424.114,194.049,604.112,334.112,3325.928.900
18. Juni 20214.155,784.165,594.078,764.083,374.083,3765.764.800
17. Juni 20214.144,914.164,584.131,424.158,144.158,1430.558.000
16. Juni 20214.145,504.156,814.138,754.151,764.151,7625.245.000
15. Juni 20214.144,804.158,364.143,524.143,524.143,5221.048.300
14. Juni 20214.134,794.155,244.127,944.132,674.132,6721.482.000
11. Juni 20214.098,044.128,994.097,994.126,704.126,7021.152.700
10. Juni 20214.099,074.109,204.080,154.096,074.096,0725.788.700
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...