^STOXX50E - ESTX 50 PR.EUR

Zurich - Zurich Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Apr. 20202.686,072.693,502.655,802.662,992.662,9963.604.500
02. Apr. 20202.693,132.711,452.626,102.688,492.688,4966.558.700
01. Apr. 20202.760,542.760,542.663,422.680,302.680,3063.218.900
31. März 20202.780,802.827,322.728,022.786,902.786,9074.498.500
30. März 20202.734,922.765,622.658,882.765,622.765,6264.132.100
27. März 20202.803,092.803,092.694,782.728,652.728,6566.178.500
26. März 20202.765,862.847,782.706,292.847,782.847,7865.311.000
25. März 20202.756,992.829,342.670,272.800,142.800,1490.505.600
24. März 20202.507,612.715,112.507,612.715,112.715,1187.882.800
23. März 20202.520,482.588,482.427,872.485,542.485,54-
20. März 20202.475,142.613,532.475,142.548,502.548,50133.712.500
19. März 20202.388,942.461,572.345,302.454,082.454,08101.353.900
18. März 20202.507,332.507,332.365,702.385,822.385,8298.214.900
17. März 20202.475,182.555,412.376,232.530,502.530,50106.905.300
16. März 20202.557,712.557,712.302,842.450,372.450,37137.137.000
13. März 20202.584,362.793,272.537,272.586,022.586,02136.547.100
12. März 20202.883,252.883,252.535,892.545,232.545,23167.329.900
11. März 20202.924,932.998,652.893,432.905,562.905,5687.723.500
10. März 20202.973,613.088,572.896,742.910,022.910,02118.221.300
09. März 20203.214,203.214,202.939,852.959,072.959,07143.365.800
06. März 20203.347,833.347,833.216,443.232,073.232,0785.089.300
05. März 20203.431,783.438,063.338,413.363,583.363,5873.060.200
04. März 20203.374,003.438,213.350,233.420,563.420,5666.431.500
03. März 20203.355,523.448,243.354,303.371,973.371,9779.445.600
02. März 20203.355,333.406,403.257,993.338,833.338,8390.017.600
28. Feb. 20203.431,523.431,523.283,183.329,493.329,49123.088.500
27. Feb. 20203.553,053.553,053.410,703.455,923.455,9286.756.400
26. Feb. 20203.567,033.595,803.467,583.577,683.577,6871.790.400
25. Feb. 20203.655,843.668,703.568,483.572,513.572,5162.808.900
24. Feb. 20203.762,353.762,353.632,293.647,983.647,9879.995.300
21. Feb. 20203.816,513.827,363.776,823.800,383.800,3848.443.600
20. Feb. 20203.867,283.867,283.822,983.822,983.822,9841.279.700
19. Feb. 20203.846,393.865,433.846,393.865,183.865,1840.369.200
18. Feb. 20203.848,563.848,563.826,233.836,543.836,5453.062.800
17. Feb. 20203.843,103.854,303.841,063.853,273.853,27-
14. Feb. 20203.847,933.851,423.835,793.840,973.840,9729.903.600
13. Feb. 20203.849,103.849,103.799,983.846,743.846,7438.736.400
12. Feb. 20203.829,663.854,433.829,663.854,433.854,4342.244.300
11. Feb. 20203.804,463.832,063.804,463.825,843.825,8438.624.600
10. Feb. 20203.794,183.794,183.779,103.793,183.793,1828.458.100
07. Feb. 20203.804,863.806,063.782,213.798,493.798,4939.161.600
06. Feb. 20203.791,073.808,743.790,543.805,523.805,5252.514.600
05. Feb. 20203.727,223.782,853.717,723.777,843.777,8456.845.600
04. Feb. 20203.670,983.732,283.670,983.732,283.732,2845.379.700
03. Feb. 20203.646,863.673,283.641,843.661,273.661,2732.500.600
31. Jan. 20203.697,673.705,333.639,443.640,913.640,9149.702.300
30. Jan. 20203.717,933.717,933.676,663.690,783.690,7842.455.300
29. Jan. 20203.717,643.743,263.715,743.736,363.736,3636.474.700
28. Jan. 20203.684,693.722,713.671,743.719,223.719,2237.478.400
27. Jan. 20203.754,633.754,633.673,803.677,843.677,8444.844.200
24. Jan. 20203.744,753.795,333.744,753.779,163.779,1631.726.500
23. Jan. 20203.764,103.770,013.734,063.736,853.736,8533.330.600
22. Jan. 20203.792,053.802,683.765,493.769,793.769,7932.477.100
21. Jan. 20203.786,263.789,123.760,363.789,123.789,1227.585.100
20. Jan. 20203.804,743.805,613.791,513.799,033.799,0320.831.600
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
*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