Deutsche Märkte geschlossen

ESTX 50 PR.EUR (^STOXX50E)

Zurich - Zurich Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4.150,19+52,68 (+1,29%)
Börsenschluss: 5:50PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Sept. 2021------
22. Sept. 2021------
21. Sept. 2021------
20. Sept. 2021------
17. Sept. 2021------
16. Sept. 2021------
15. Sept. 2021------
14. Sept. 2021------
13. Sept. 2021------
10. Sept. 2021------
09. Sept. 2021------
08. Sept. 2021------
07. Sept. 2021------
06. Sept. 2021------
03. Sept. 20214.234,264.234,264.182,964.201,984.201,982.243.000.000
02. Sept. 20214.225,034.239,024.219,424.232,104.232,101.849.640.000
01. Sept. 20214.207,004.251,394.207,004.227,274.227,272.801.420.000
31. Aug. 20214.201,774.222,624.175,324.196,414.196,413.295.660.000
30. Aug. 20214.191,994.202,874.191,794.198,804.198,801.103.600.000
27. Aug. 20214.167,394.192,094.160,474.190,984.190,981.467.060.000
26. Aug. 20214.172,324.176,284.141,334.169,874.169,872.014.700.000
25. Aug. 20214.178,174.188,234.178,174.181,124.181,121.748.240.000
24. Aug. 20214.182,684.197,674.163,694.178,084.178,081.797.750.000
23. Aug. 20214.160,764.184,034.157,494.176,424.176,422.001.130.000
20. Aug. 20214.125,304.150,664.105,994.147,504.147,502.211.600.000
19. Aug. 20214.183,744.183,744.082,074.124,714.124,713.192.430.000
18. Aug. 20214.197,324.199,504.179,584.189,424.189,422.212.940.000
17. Aug. 20214.197,854.202,024.172,674.196,404.196,402.810.290.000
16. Aug. 20214.219,794.219,794.188,974.202,444.202,442.010.860.000
13. Aug. 20214.225,734.242,264.223,494.229,704.229,701.808.690.000
12. Aug. 20214.205,744.232,224.204,124.226,334.226,332.047.210.000
11. Aug. 20214.189,634.219,064.184,874.206,334.206,332.351.920.000
10. Aug. 20214.178,594.197,124.178,594.187,824.187,821.667.830.000
09. Aug. 20214.175,574.186,054.170,954.177,154.177,151.815.940.000
06. Aug. 20214.159,044.183,924.155,164.174,544.174,542.854.950.000
05. Aug. 20214.141,304.166,144.141,304.161,084.161,082.224.400.000
04. Aug. 20214.124,334.150,094.124,334.144,904.144,902.347.330.000
03. Aug. 20214.114,524.129,214.102,134.117,954.117,9521.789.200
02. Aug. 2021------
30. Juli 20214.113,114.114,284.078,334.089,304.089,3030.295.500
29. Juli 20214.104,984.128,814.104,984.116,774.116,7722.534.200
28. Juli 20214.067,844.103,454.065,254.103,034.103,0321.437.300
27. Juli 20214.099,804.099,804.056,234.064,834.064,8322.912.400
26. Juli 20214.103,504.106,404.072,864.102,594.102,5925.844.200
23. Juli 20214.066,704.111,434.066,704.109,104.109,1021.702.700
22. Juli 20214.037,944.078,584.037,944.059,054.059,0522.556.300
21. Juli 20213.973,904.029,093.973,904.026,684.026,6828.961.700
20. Juli 20213.937,403.979,283.920,933.956,343.956,3428.529.200
19. Juli 20214.018,914.018,913.904,783.928,533.928,5337.554.400
16. Juli 20214.060,224.072,584.014,584.035,774.035,7724.114.500
15. Juli 20214.096,004.096,004.046,044.056,394.056,3922.665.700
14. Juli 20214.088,104.104,834.077,144.099,504.099,50-
13. Juli 20214.094,264.100,814.084,784.094,564.094,5623.209.800
12. Juli 20214.068,644.098,764.046,114.093,384.093,3818.349.400
09. Juli 20213.996,724.068,143.996,724.068,094.068,0926.168.200
08. Juli 20214.070,744.070,743.961,983.991,663.991,6639.132.300
07. Juli 20214.055,644.083,114.055,644.078,534.078,5324.348.900
06. Juli 20214.087,504.087,504.038,774.052,674.052,6723.456.700
05. Juli 20214.081,084.095,154.057,914.087,374.087,3714.808.700
02. Juli 20214.082,704.099,994.076,234.084,314.084,3118.773.900
01. Juli 20214.068,204.113,584.049,604.078,894.078,8922.439.000
30. Juni 20214.104,754.111,984.048,054.064,304.064,3030.687.000
29. Juni 20214.092,304.124,334.090,294.107,514.107,5120.700.500
28. Juni 20214.119,874.125,734.089,004.089,914.089,9118.089.700
25. Juni 20214.123,944.127,454.105,764.120,664.120,6620.992.600
24. Juni 20214.083,054.126,414.083,054.122,434.122,4322.803.800
23. Juni 20214.126,104.133,984.075,944.075,944.075,9420.789.500
22. Juni 20214.112,344.128,404.093,474.123,134.123,1321.209.500
21. Juni 20214.079,424.114,194.049,604.112,334.112,3325.928.900
18. Juni 20214.155,784.165,594.078,764.083,374.083,3765.764.800
17. Juni 20214.144,914.164,584.131,424.158,144.158,1430.558.000
16. Juni 20214.145,504.156,814.138,754.151,764.151,7625.245.000
15. Juni 20214.144,804.158,364.143,524.143,524.143,5221.048.300
14. Juni 20214.134,794.155,244.127,944.132,674.132,6721.482.000
11. Juni 20214.098,044.128,994.097,994.126,704.126,7021.152.700
10. Juni 20214.099,074.109,204.080,154.096,074.096,0725.788.700
09. Juni 20214.095,144.102,064.078,164.096,854.096,8518.185.000
08. Juni 20214.098,634.115,624.092,764.096,014.096,0124.823.900
07. Juni 20214.089,274.107,034.069,524.097,654.097,6523.910.700
04. Juni 20214.079,294.091,954.070,354.089,384.089,3823.525.900
03. Juni 20214.088,954.088,954.051,814.079,244.079,2423.186.200
02. Juni 20214.072,104.088,524.064,074.088,504.088,5023.880.600
01. Juni 20214.044,074.101,264.044,074.071,754.071,7525.122.300
31. Mai 20214.068,114.071,744.037,254.039,464.039,4617.651.900
28. Mai 20214.042,374.075,874.042,374.070,564.070,5622.778.200
27. Mai 20214.028,754.056,794.019,854.039,214.039,2145.813.400
26. Mai 20214.039,574.054,144.022,054.031,674.031,6725.921.600
25. Mai 20214.042,494.056,954.036,044.036,044.036,0424.819.400
21. Mai 20214.001,534.032,973.999,114.025,784.025,7831.686.500
20. Mai 20213.948,633.999,913.936,793.999,913.999,9125.602.600
19. Mai 20213.995,703.995,703.892,723.936,743.936,7432.610.000
18. Mai 20214.014,684.043,213.996,754.005,344.005,3428.234.500
17. Mai 20214.018,164.032,113.993,884.006,844.006,8425.369.600
14. Mai 20213.970,764.017,443.961,104.017,444.017,4426.881.300
12. Mai 20213.947,653.964,803.925,853.947,433.947,4334.878.300
11. Mai 20214.020,494.020,493.917,643.946,063.946,0634.990.600
10. Mai 20214.031,994.035,664.014,674.023,354.023,3529.530.900
07. Mai 20213.999,934.034,253.999,934.034,254.034,2527.533.900
06. Mai 20213.997,704.022,743.974,823.999,443.999,4434.946.400
05. Mai 20213.927,294.003,093.927,294.002,794.002,7930.131.400
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...