Deutsche Märkte schließen in 6 Stunden 59 Minuten

ESTX 50 PR.EUR (^STOXX50E)

Zurich - Zurich Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4.984,97+2,21 (+0,04%)
Ab 10:16AM CET. Markt geöffnet.
Zeitraum:
19. März 2023 - 19. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. März 20244.993,664.990,964.976,374.984,974.984,97-
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
27. Feb. 20244.865,544.887,854.863,814.885,744.885,7424.235.200
26. Feb. 20244.865,874.870,434.859,494.864,294.864,2925.387.100
23. Feb. 20244.857,414.881,664.850,324.872,574.872,5728.690.800
22. Feb. 20244.812,024.866,064.812,024.855,364.855,3629.131.200
21. Feb. 20244.761,244.782,564.756,684.775,314.775,3127.017.300
20. Feb. 20244.757,954.766,624.749,184.760,284.760,2820.499.400
19. Feb. 20244.755,754.765,824.744,594.763,074.763,0717.297.200
16. Feb. 20244.754,434.782,794.750,764.765,654.765,6528.820.000
15. Feb. 20244.713,784.749,274.713,784.743,174.743,1726.284.000
14. Feb. 20244.685,944.712,894.681,624.709,224.709,2220.156.500
13. Feb. 20244.746,464.746,464.671,994.689,284.689,2822.710.500
12. Feb. 20244.720,304.746,354.720,304.746,354.746,3521.602.800
09. Feb. 20244.711,334.723,774.696,514.715,874.715,8730.842.300
08. Feb. 20244.687,214.720,784.682,834.710,784.710,7826.948.800
07. Feb. 20244.691,574.694,884.677,924.678,854.678,8536.290.900
06. Feb. 20244.667,504.692,444.660,024.690,874.690,8740.126.800
05. Feb. 20244.656,054.667,404.638,334.655,274.655,2741.764.000
02. Feb. 20244.645,784.676,714.645,784.654,554.654,5529.245.500
01. Feb. 20244.641,944.656,524.619,484.638,604.638,6038.356.000
31. Jan. 20244.659,874.674,744.642,694.648,404.648,4036.656.800
30. Jan. 20244.647,414.667,424.642,264.662,704.662,7031.631.300
29. Jan. 20244.636,774.639,364.622,464.639,364.639,3626.589.700
26. Jan. 20244.572,134.639,054.572,134.635,474.635,4724.797.100
25. Jan. 20244.562,344.584,874.545,524.582,264.582,2630.570.800
24. Jan. 20244.469,794.564,114.469,604.564,114.564,1130.202.900
23. Jan. 20244.487,514.496,394.456,784.465,914.465,9121.306.700
22. Jan. 20244.454,454.495,434.454,454.480,324.480,3224.707.800
19. Jan. 20244.465,204.476,784.437,504.448,834.448,8326.267.800
18. Jan. 20244.417,564.455,474.408,424.453,054.453,0525.615.800
17. Jan. 20244.420,604.420,604.380,974.403,084.403,0826.429.000
16. Jan. 20244.443,214.448,454.414,444.446,514.446,5122.717.700
15. Jan. 20244.483,984.489,494.451,034.454,684.454,6816.286.900
12. Jan. 20244.453,244.492,774.453,244.480,024.480,0220.703.500
11. Jan. 20244.481,404.510,014.441,464.442,284.442,2824.082.000
10. Jan. 20244.467,154.484,804.459,544.468,984.468,9820.341.000
09. Jan. 20244.486,994.486,994.446,624.467,174.467,1725.544.800
08. Jan. 20244.461,804.487,264.438,494.485,484.485,4821.900.200
05. Jan. 20244.458,744.474,884.418,084.463,514.463,5128.778.100
04. Jan. 20244.451,724.476,724.443,424.474,014.474,0128.082.800
03. Jan. 20244.514,204.515,704.433,144.448,134.448,1326.376.200
29. Dez. 20234.518,124.536,444.517,314.521,654.521,6513.276.900
28. Dez. 20234.536,684.542,754.512,644.514,384.514,3814.425.000
27. Dez. 20234.521,804.542,334.520,514.528,384.528,3816.854.400
22. Dez. 20234.520,604.528,054.505,734.521,474.521,4717.782.200
21. Dez. 20234.522,494.524,864.503,364.524,864.524,8616.748.300
20. Dez. 20234.538,124.546,064.515,524.533,824.533,8222.434.600
19. Dez. 20234.522,134.538,324.519,284.535,404.535,4023.305.200
18. Dez. 20234.540,124.541,424.513,104.521,134.521,1322.240.500
15. Dez. 20234.551,034.579,904.542,114.549,444.549,4462.263.800
14. Dez. 20234.541,474.593,114.515,924.539,164.539,1647.268.300
13. Dez. 20234.539,454.554,134.528,994.530,194.530,1927.793.300
12. Dez. 20234.544,414.561,114.535,044.536,614.536,6126.300.000
11. Dez. 20234.522,794.544,134.519,624.540,194.540,1924.134.800
08. Dez. 20234.477,044.531,544.477,044.523,314.523,3126.886.000
07. Dez. 20234.480,524.480,524.465,254.473,774.473,7731.121.800
06. Dez. 20234.460,334.495,304.458,534.483,264.483,2632.538.500
05. Dez. 20234.414,334.457,824.412,674.452,774.452,7731.965.100
04. Dez. 20234.414,304.426,554.405,334.414,954.414,9525.291.700
01. Dez. 20234.393,044.420,574.393,044.418,514.418,5123.410.400
30. Nov. 20234.370,394.392,814.361,834.382,474.382,4755.338.100
29. Nov. 20234.341,304.382,154.341,304.370,534.370,5330.478.700
28. Nov. 20234.350,344.350,344.328,124.348,024.348,0223.473.700
27. Nov. 20234.369,924.376,704.353,274.354,414.354,4122.306.300
24. Nov. 20234.357,954.375,834.356,084.372,104.372,1021.635.400
23. Nov. 20234.352,734.363,654.350,424.361,324.361,3218.317.400
22. Nov. 20234.335,784.357,104.335,784.352,024.352,0222.322.500
21. Nov. 20234.343,074.345,074.329,534.331,904.331,9024.992.700
20. Nov. 20234.338,404.348,494.330,474.342,414.342,4131.874.800
17. Nov. 20234.304,004.347,534.304,004.340,774.340,7741.324.200
16. Nov. 20234.315,574.323,604.302,454.302,454.302,4532.963.100
15. Nov. 20234.294,984.326,724.294,984.315,534.315,5329.961.300
14. Nov. 20234.232,404.304,724.230,914.291,724.291,7237.242.600
13. Nov. 20234.205,414.234,734.205,414.232,194.232,1926.669.400
10. Nov. 20234.218,264.218,264.176,164.197,364.197,3625.219.100
09. Nov. 20234.179,354.234,004.166,894.229,204.229,2025.142.800
08. Nov. 20234.148,424.197,634.133,464.178,494.178,4927.660.500
07. Nov. 20234.150,524.164,884.135,534.153,374.153,3720.870.700
06. Nov. 20234.178,324.188,654.152,084.158,644.158,6425.431.900
03. Nov. 20234.175,854.195,964.163,864.174,674.174,6735.837.400
02. Nov. 20234.102,094.188,314.102,094.169,624.169,6235.274.500
01. Nov. 20234.069,654.103,654.049,874.091,714.091,7128.092.900
31. Okt. 20234.030,834.073,494.026,934.061,124.061,1233.313.900
30. Okt. 20234.023,424.050,984.023,424.028,324.028,3225.448.600
27. Okt. 20234.056,104.068,524.006,644.014,364.014,3624.394.700
26. Okt. 20234.070,754.070,754.017,744.049,404.049,4027.690.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...