Deutsche Märkte schließen in 7 Stunden 10 Minuten

ESTX 50 PR.EUR (^STOXX50E)

Zurich - Zurich Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4.257,43-10,85 (-0,25%)
Ab 10:05AM CET. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Jan. 20224.271,254.282,134.255,344.257,434.257,43-
19. Jan. 20224.249,404.302,174.234,624.268,284.268,2834.560.000
18. Jan. 20224.293,584.293,584.234,294.257,824.257,8229.766.200
17. Jan. 20224.281,314.310,494.274,254.302,144.302,1420.507.500
14. Jan. 20224.307,484.307,484.256,614.272,194.272,1934.933.600
13. Jan. 20224.319,264.335,494.294,994.315,904.315,9031.408.300
12. Jan. 20224.306,254.328,764.289,004.316,394.316,3939.871.000
11. Jan. 20224.251,804.303,174.251,804.281,544.281,5426.401.700
10. Jan. 20224.312,134.324,644.231,064.239,524.239,5231.296.700
07. Jan. 20224.331,074.335,724.279,714.305,834.305,8331.689.000
06. Jan. 20224.372,454.372,454.304,544.324,814.324,8132.675.500
05. Jan. 20224.368,784.395,784.367,034.392,154.392,1529.744.700
04. Jan. 20224.346,454.390,594.342,254.367,624.367,6232.585.300
03. Jan. 20224.303,944.348,664.303,944.331,824.331,8225.841.400
30. Dez. 20214.286,634.309,544.285,294.306,074.306,0718.578.400
29. Dez. 20214.311,134.312,454.271,374.284,834.284,8316.659.800
28. Dez. 20214.290,544.319,694.287,114.311,934.311,9316.909.200
27. Dez. 20214.249,904.293,894.240,494.287,984.287,9813.904.700
23. Dez. 20214.221,904.270,294.221,904.265,864.265,8620.498.000
22. Dez. 20214.180,894.217,064.167,894.217,064.217,0619.256.600
21. Dez. 20214.120,484.174,994.120,484.174,994.174,9923.844.700
20. Dez. 20214.140,334.140,334.046,694.107,134.107,1330.146.400
17. Dez. 20214.195,944.195,944.130,364.161,354.161,3559.792.700
16. Dez. 20214.198,254.250,904.198,254.201,874.201,8735.425.700
15. Dez. 20214.147,164.176,144.147,164.159,684.159,6825.819.200
14. Dez. 20214.198,904.210,524.143,504.144,514.144,5128.737.700
13. Dez. 20214.206,454.241,124.176,974.183,044.183,0424.169.200
10. Dez. 20214.198,184.221,574.178,664.199,164.199,1625.370.900
09. Dez. 20214.242,664.246,524.201,854.208,304.208,3026.129.200
08. Dez. 20214.273,324.288,204.233,094.233,094.233,0932.546.900
07. Dez. 20214.157,724.277,034.157,724.276,204.276,2034.420.800
06. Dez. 20214.095,394.146,164.078,644.137,114.137,1130.033.400
03. Dez. 20214.118,984.150,424.059,024.080,154.080,1533.308.500
02. Dez. 20214.157,704.157,704.086,824.108,024.108,0236.900.400
01. Dez. 20214.080,854.187,864.080,854.179,154.179,1537.478.200
30. Nov. 20214.089,514.110,964.027,434.063,064.063,0667.918.500
29. Nov. 20214.117,794.154,154.097,984.109,514.109,5142.566.100
26. Nov. 20214.213,934.213,934.086,664.089,584.089,5866.887.000
25. Nov. 20214.286,634.304,864.278,804.293,244.293,2420.877.800
24. Nov. 20214.284,604.305,494.240,784.276,254.276,2532.984.600
23. Nov. 20214.320,414.328,484.267,234.283,824.283,8231.499.500
22. Nov. 20214.361,954.371,604.336,174.338,694.338,6935.014.300
19. Nov. 20214.385,664.401,924.333,864.356,474.356,4753.668.100
18. Nov. 20214.400,734.415,234.377,734.383,704.383,7030.449.200
17. Nov. 20214.399,254.409,244.399,254.400,814.400,8121.946.300
16. Nov. 20214.393,804.406,464.389,524.401,494.401,4923.199.400
15. Nov. 20214.364,524.386,194.364,524.386,194.386,1922.953.300
12. Nov. 20214.357,904.372,324.352,434.370,334.370,3321.906.700
11. Nov. 20214.347,264.358,804.334,934.358,004.358,0021.881.800
10. Nov. 20214.349,804.358,464.330,294.348,824.348,8226.208.000
09. Nov. 20214.346,624.364,044.337,664.344,634.344,6324.140.500
08. Nov. 20214.359,744.366,544.352,454.352,534.352,5324.731.400
05. Nov. 20214.330,144.375,044.330,144.363,044.363,0431.450.400
04. Nov. 20214.314,514.340,814.314,514.333,344.333,3437.958.100
03. Nov. 20214.292,594.309,664.291,104.309,614.309,6128.690.300
02. Nov. 20214.276,724.297,454.273,104.296,224.296,2224.980.200
01. Nov. 20214.256,934.291,814.256,934.280,474.280,4728.152.400
29. Okt. 20214.228,734.250,684.187,814.250,564.250,5635.857.400
28. Okt. 20214.220,744.236,204.213,174.233,874.233,8729.454.600
27. Okt. 20214.220,744.226,994.205,424.220,884.220,8830.330.600
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...