^STOXX50E - ESTX 50 PR.EUR

Zurich - Zurich Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Jan. 20203.780,543.813,803.780,543.808,263.808,2633.003.100
16. Jan. 20203.770,963.785,673.758,553.774,143.774,1417.583.900
15. Jan. 20203.774,933.778,943.755,303.768,963.768,9633.409.000
14. Jan. 20203.779,353.783,763.745,473.774,883.774,8833.071.500
13. Jan. 20203.789,873.798,583.768,453.779,683.779,6827.508.600
10. Jan. 20203.801,123.803,913.786,933.789,523.789,5227.400.900
09. Jan. 20203.782,773.807,093.782,773.795,883.795,8833.480.100
08. Jan. 20203.752,873.775,433.732,903.772,563.772,5634.988.400
07. Jan. 20203.760,093.784,423.748,133.759,253.759,2529.853.300
06. Jan. 20203.764,343.764,343.710,943.752,523.752,5228.339.400
03. Jan. 20203.787,573.787,573.745,543.773,373.773,3730.343.400
30. Dez. 20193.780,443.780,443.748,473.748,473.748,4718.684.000
27. Dez. 20193.776,823.794,933.775,263.782,273.782,2724.437.900
23. Dez. 20193.775,073.778,983.767,803.776,663.776,6623.064.700
20. Dez. 20193.740,713.776,563.738,223.776,563.776,5684.848.100
19. Dez. 20193.741,533.747,343.722,573.739,173.739,1735.609.900
18. Dez. 20193.744,003.755,813.739,003.739,003.739,0033.479.600
17. Dez. 20193.769,143.769,143.742,623.745,283.745,2837.228.600
16. Dez. 20193.738,913.778,473.738,913.772,743.772,7430.015.600
13. Dez. 20193.720,653.765,703.720,653.731,073.731,0749.284.900
12. Dez. 20193.689,673.723,603.675,633.706,353.706,3540.502.800
11. Dez. 20193.667,453.692,113.659,533.687,453.687,4526.621.200
10. Dez. 20193.671,973.675,883.625,003.671,783.671,7828.580.800
09. Dez. 20193.691,863.691,863.671,073.672,183.672,1826.448.800
06. Dez. 20193.653,233.692,713.653,233.692,343.692,3429.106.900
05. Dez. 20193.663,003.683,073.648,133.648,133.648,1325.377.700
04. Dez. 20193.611,953.665,903.611,953.660,023.660,0232.156.300
03. Dez. 20193.635,153.647,523.594,803.610,993.610,9937.666.800
02. Dez. 20193.703,763.729,743.623,123.626,663.626,6644.663.300
29. Nov. 20193.699,343.719,833.686,943.703,583.703,5828.771.400
28. Nov. 20193.707,053.708,163.698,223.704,483.704,4820.880.800
27. Nov. 20193.708,713.721,763.704,493.712,853.712,8527.538.400
26. Nov. 20193.708,433.711,753.694,703.705,553.705,5542.776.200
25. Nov. 20193.697,493.710,873.697,493.707,683.707,6823.575.400
22. Nov. 20193.682,223.709,883.682,223.687,323.687,3231.889.400
21. Nov. 20193.675,753.688,373.651,513.679,663.679,6630.184.400
20. Nov. 20193.688,863.688,863.663,213.683,883.683,8830.770.900
19. Nov. 20193.704,883.733,453.688,593.696,563.696,5629.828.000
18. Nov. 20193.711,183.716,793.687,303.704,923.704,9229.746.000
15. Nov. 20193.698,063.713,263.690,063.711,613.711,6133.449.500
14. Nov. 20193.699,733.702,943.687,273.688,813.688,8131.667.000
13. Nov. 20193.710,743.710,743.679,633.699,503.699,5039.598.100
12. Nov. 20193.700,493.719,403.700,113.712,203.712,2034.975.300
11. Nov. 20193.696,973.702,783.683,333.696,823.696,8231.571.600
08. Nov. 20193.703,353.706,913.687,993.699,653.699,6542.034.700
07. Nov. 20193.694,973.708,653.694,973.706,683.706,6844.578.300
06. Nov. 20193.675,433.692,203.671,243.688,743.688,7442.297.600
05. Nov. 20193.666,543.678,633.661,213.676,523.676,5248.161.300
04. Nov. 20193.631,453.671,813.631,453.665,213.665,2141.802.200
01. Nov. 20193.610,223.633,643.607,683.623,743.623,7427.786.500
31. Okt. 20193.625,363.631,873.593,603.604,413.604,4144.941.700
30. Okt. 20193.616,253.624,533.596,303.620,293.620,2942.737.400
29. Okt. 20193.625,533.625,993.611,773.622,093.622,0934.743.300
28. Okt. 20193.623,843.637,943.614,833.625,693.625,6931.459.400
25. Okt. 20193.622,793.631,043.604,403.624,683.624,6832.170.400
24. Okt. 20193.611,623.626,883.607,843.621,373.621,3751.628.500
23. Okt. 20193.595,783.608,633.585,763.606,893.606,8936.314.200
22. Okt. 20193.600,943.609,343.586,643.604,823.604,8232.149.400
21. Okt. 20193.583,373.608,953.578,813.600,083.600,0834.599.100
18. Okt. 20193.587,403.596,713.571,013.579,413.579,4134.798.900
17. Okt. 20193.595,733.630,433.588,623.588,623.588,6244.308.100
16. Okt. 20193.600,763.610,443.588,093.599,253.599,2546.723.500
15. Okt. 2019------
14. Okt. 2019------
11. Okt. 2019------
10. Okt. 2019------
09. Okt. 2019------
08. Okt. 2019------
07. Okt. 2019------
04. Okt. 20193.423,753.446,713.406,443.446,713.446,7132.072.700
03. Okt. 20193.414,143.431,243.398,643.417,373.417,3732.348.800
02. Okt. 20193.516,883.516,883.413,313.413,313.413,3146.051.700
01. Okt. 20193.573,083.588,683.518,253.518,253.518,2535.334.800
30. Sept. 20193.545,073.570,153.536,913.569,453.569,4534.917.000
27. Sept. 20193.534,473.553,253.534,473.545,883.545,88-
26. Sept. 20193.509,803.538,163.506,053.532,183.532,1830.754.000
25. Sept. 20193.526,843.526,843.480,283.513,033.513,0335.383.800
24. Sept. 20193.542,533.547,983.531,653.532,053.532,0529.824.100
23. Sept. 20193.565,963.565,963.526,263.536,973.536,9735.109.600
20. Sept. 20193.552,733.578,043.546,303.571,393.571,3987.164.700
19. Sept. 20193.527,503.554,873.524,373.552,653.552,6534.829.700
18. Sept. 20193.520,883.536,653.518,013.528,043.528,0432.020.700
17. Sept. 20193.517,573.527,003.506,363.521,263.521,2638.651.500
16. Sept. 20193.540,473.540,473.518,453.518,453.518,4539.324.600
13. Sept. 20193.539,933.555,853.534,383.550,113.550,1144.760.200
12. Sept. 20193.522,043.555,103.512,593.538,863.538,8651.020.600
11. Sept. 20193.502,243.520,953.502,243.516,823.516,8244.089.500
10. Sept. 20193.493,803.501,683.479,583.498,993.498,9946.313.000
09. Sept. 20193.495,853.503,053.486,753.495,023.495,0234.615.100
06. Sept. 20193.484,863.495,873.479,623.495,193.495,1935.279.300
05. Sept. 20193.453,993.488,483.453,993.484,703.484,7040.107.000
04. Sept. 20193.424,983.461,063.424,983.450,833.450,8336.060.400
03. Sept. 20193.432,223.432,223.406,553.420,743.420,7428.433.300
02. Sept. 20193.426,243.442,713.426,243.432,543.432,5420.014.400
30. Aug. 20193.412,453.443,083.412,113.426,763.426,7639.168.900
29. Aug. 20193.362,123.415,363.356,683.411,333.411,3342.789.600
28. Aug. 20193.363,513.368,233.334,073.365,383.365,3828.768.700
27. Aug. 20193.348,843.380,883.334,493.370,473.370,4736.627.200
26. Aug. 20193.329,733.360,933.318,333.348,843.348,8427.180.900
23. Aug. 20193.382,313.394,213.334,253.334,253.334,2535.515.200
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen