Deutsche Märkte öffnen in 7 Stunden 56 Minuten

ESTX 50 PR.EUR (^STOXX50E)

Zurich - Zurich Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3.776,81+19,76 (+0,53%)
Börsenschluss: 05:50PM CEST
Zeitraum:
15. Aug. 2021 - 15. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Aug. 2022------
12. Aug. 20223.760,583.784,193.756,193.776,813.776,8126.900.300
11. Aug. 20223.761,453.771,203.741,253.757,053.757,0523.953.000
10. Aug. 20223.714,403.757,893.694,883.749,353.749,3525.956.200
09. Aug. 20223.752,263.755,323.711,553.715,373.715,3722.617.300
08. Aug. 20223.737,313.778,993.737,313.757,223.757,2224.556.800
05. Aug. 20223.751,513.757,483.716,393.725,393.725,3929.117.700
04. Aug. 20223.733,523.781,573.733,523.754,603.754,6031.192.400
03. Aug. 20223.687,993.734,793.681,893.732,543.732,5429.490.700
02. Aug. 20223.701,633.701,633.664,283.684,633.684,6329.913.500
29. Juli 20223.662,703.720,163.662,703.708,103.708,1047.393.000
28. Juli 20223.623,293.652,873.594,583.652,203.652,2039.513.900
27. Juli 20223.583,393.617,503.583,393.607,783.607,7828.849.600
26. Juli 20223.602,013.604,373.571,843.575,363.575,3626.051.200
25. Juli 20223.592,333.619,523.572,753.604,163.604,1628.368.100
22. Juli 20223.589,963.625,163.577,813.596,493.596,4937.701.200
21. Juli 20223.581,723.611,103.554,693.596,513.596,5150.380.200
20. Juli 20223.583,863.605,323.546,463.585,243.585,2440.305.000
19. Juli 20223.498,433.593,783.473,643.587,443.587,4438.039.300
18. Juli 20223.480,363.532,613.480,363.511,863.511,8633.832.300
15. Juli 20223.402,683.480,853.394,023.477,203.477,2042.287.500
14. Juli 20223.449,343.454,263.372,123.396,613.396,6144.508.800
13. Juli 20223.481,823.481,823.409,543.453,973.453,9730.818.000
12. Juli 20223.457,153.489,373.425,593.487,053.487,0543.011.800
11. Juli 20223.485,003.492,113.440,143.471,693.471,6925.927.600
08. Juli 20223.484,713.510,863.454,513.506,553.506,5530.502.700
07. Juli 20223.443,253.493,943.443,253.488,503.488,5037.434.300
06. Juli 20223.368,513.438,963.368,513.421,843.421,8437.702.500
05. Juli 20223.464,393.477,043.357,063.359,833.359,8340.506.100
04. Juli 20223.458,993.476,633.445,393.452,423.452,4228.136.000
01. Juli 20223.450,623.471,253.405,443.448,313.448,3134.144.000
30. Juni 20223.501,203.501,203.414,743.454,863.454,8647.870.300
29. Juni 20223.534,823.534,823.495,183.514,323.514,3227.093.600
28. Juni 20223.545,923.583,463.545,893.549,293.549,2928.200.500
27. Juni 20223.537,863.595,673.523,973.538,883.538,8833.202.600
24. Juni 20223.443,283.538,943.443,283.533,173.533,1733.373.800
23. Juni 20223.456,353.481,853.411,833.436,293.436,2939.573.200
22. Juni 20223.494,003.494,003.413,043.464,643.464,6431.496.400
21. Juni 20223.469,833.524,243.469,833.494,003.494,0028.682.300
20. Juni 20223.443,253.469,853.429,403.469,833.469,8327.025.000
17. Juni 20223.433,563.485,943.422,783.438,463.438,4673.481.500
16. Juni 20223.528,113.528,113.420,653.427,913.427,9140.203.200
15. Juni 20223.496,283.549,273.487,443.532,323.532,3242.377.900
14. Juni 20223.512,043.540,873.466,693.475,183.475,1835.902.300
13. Juni 20223.581,873.581,873.494,313.502,503.502,5048.850.900
10. Juni 20223.716,563.716,563.596,643.599,203.599,2056.996.300
09. Juni 20223.780,033.788,973.719,523.724,453.724,4532.691.000
08. Juni 20223.815,773.823,983.768,433.788,933.788,9327.006.900
07. Juni 20223.830,213.830,213.783,353.806,743.806,7422.608.200
03. Juni 20223.813,293.822,373.777,473.783,663.783,6620.349.100
02. Juni 20223.761,193.799,183.761,193.795,133.795,1318.420.000
01. Juni 20223.800,103.813,043.755,063.759,543.759,5429.497.900
31. Mai 20223.833,033.833,733.780,413.789,213.789,2153.942.600
30. Mai 20223.817,713.852,683.817,713.841,623.841,6225.414.500
27. Mai 20223.744,633.808,863.744,633.808,863.808,8627.506.100
25. Mai 20223.652,393.690,823.633,783.677,103.677,1032.818.300
24. Mai 20223.700,123.700,123.645,513.647,563.647,5631.888.600
23. Mai 20223.669,533.708,393.653,143.708,393.708,3931.080.500
20. Mai 20223.650,093.710,673.645,773.657,033.657,0337.523.800
19. Mai 20223.662,533.662,533.592,013.633,333.633,3332.438.400
18. Mai 20223.745,243.752,293.684,363.690,743.690,7427.470.800
17. Mai 20223.696,013.752,143.696,013.741,513.741,5129.254.100
16. Mai 20223.695,783.705,233.660,193.685,343.685,3425.624.100
13. Mai 20223.628,253.703,423.628,253.703,423.703,4230.820.400
12. Mai 20223.617,713.637,623.544,563.613,433.613,4337.608.100
11. Mai 20223.575,163.647,873.553,723.647,873.647,8740.397.400
10. Mai 20223.537,663.611,083.537,663.554,803.554,8036.975.300
09. Mai 20223.618,453.628,253.526,863.526,863.526,8634.328.300
06. Mai 20223.678,853.678,853.602,773.629,173.629,1747.206.400
05. Mai 20223.744,913.814,113.684,453.696,633.696,6341.075.500
04. Mai 20223.758,443.767,663.724,953.724,993.724,9926.726.600
03. Mai 20223.738,493.773,303.727,523.761,193.761,1931.995.200
02. Mai 20223.772,913.772,913.692,823.732,443.732,4429.907.400
29. Apr. 20223.785,583.833,893.785,583.802,863.802,8635.628.500
28. Apr. 20223.750,213.809,243.731,953.777,023.777,0234.553.600
27. Apr. 20223.719,353.748,973.675,543.734,643.734,6444.556.600
26. Apr. 20223.769,663.804,963.717,983.721,363.721,3643.591.400
25. Apr. 20223.826,963.826,963.739,673.757,593.757,5934.942.000
22. Apr. 20223.905,803.905,803.838,193.840,013.840,0136.305.200
21. Apr. 20223.901,333.954,303.897,463.928,033.928,0328.253.800
20. Apr. 20223.835,163.905,753.833,463.896,813.896,8133.043.600
19. Apr. 20223.842,073.848,633.793,473.830,763.830,7627.117.700
14. Apr. 20223.834,333.859,593.823,853.848,683.848,6831.407.300
13. Apr. 20223.827,473.833,983.788,873.827,963.827,9627.163.700
12. Apr. 20223.818,763.853,233.763,323.831,473.831,4733.593.000
11. Apr. 20223.845,703.870,063.813,163.839,623.839,6228.850.700
08. Apr. 20223.812,083.872,593.812,083.858,373.858,3732.208.000
07. Apr. 20223.836,463.874,293.797,603.802,013.802,0134.691.100
06. Apr. 20223.915,533.915,533.792,563.824,693.824,6946.123.100
05. Apr. 20223.952,583.969,043.896,623.917,853.917,8533.315.200
04. Apr. 20223.925,273.956,593.891,003.951,123.951,1226.730.400
01. Apr. 20223.906,573.935,733.895,703.918,683.918,6828.145.300
31. März 20223.964,013.979,703.902,523.902,523.902,5235.964.000
30. März 20223.997,463.997,463.942,813.959,143.959,1434.135.500
29. März 20223.906,474.024,893.906,474.002,184.002,1850.862.600
28. März 20223.870,333.946,783.870,333.887,103.887,1033.829.800
25. März 20223.871,343.903,943.853,353.867,733.867,7328.929.500
24. März 20223.874,323.892,913.845,443.863,393.863,3931.635.100
23. März 20223.934,133.937,813.853,543.869,223.869,2234.113.400
22. März 20223.886,263.935,453.886,263.926,123.926,1232.175.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...