Deutsche Märkte geschlossen

ESTX 50 PR.EUR (^STOXX50E)

Zurich - Zurich Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4.158,14+6,38 (+0,15%)
Börsenschluss: 5:50PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Juni 20214.145,504.156,814.138,754.158,144.158,14-
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
04. Mai 20214.001,134.018,143.919,463.924,803.924,8035.163.600
03. Mai 20213.979,504.009,733.965,504.000,254.000,2520.815.100
30. Apr. 20213.993,194.004,843.974,723.974,743.974,7428.081.300
29. Apr. 20214.021,444.033,873.985,253.996,903.996,9034.482.600
28. Apr. 20214.011,024.026,744.006,344.015,034.015,0328.225.100
27. Apr. 20214.017,924.019,214.001,244.011,914.011,9127.504.300
26. Apr. 20214.013,074.026,334.004,534.020,834.020,8325.159.000
23. Apr. 20214.011,104.016,823.981,874.013,344.013,3419.471.300
22. Apr. 20213.979,584.017,193.979,584.014,804.014,8020.988.200
21. Apr. 20213.943,193.985,313.943,193.976,413.976,4127.397.700
20. Apr. 20214.014,014.018,663.935,833.940,463.940,4633.916.600
19. Apr. 20214.033,594.040,884.017,704.019,914.019,9123.393.900
16. Apr. 20213.992,564.037,613.991,204.032,994.032,9936.668.500
15. Apr. 20213.978,393.997,693.978,393.993,433.993,4323.965.400
14. Apr. 20213.973,333.982,083.968,683.976,283.976,2823.439.500
13. Apr. 20213.964,913.980,573.953,263.966,993.966,9924.474.700
12. Apr. 20213.978,543.980,523.961,903.961,903.961,9019.441.500
09. Apr. 20213.978,843.987,733.970,413.978,843.978,8421.456.100
08. Apr. 20213.961,003.977,923.961,003.977,833.977,8328.520.500
07. Apr. 20213.965,863.971,893.952,123.956,773.956,7722.480.200
06. Apr. 20213.950,183.988,103.950,183.970,423.970,4231.219.800
01. Apr. 20213.922,363.948,993.922,363.945,963.945,9620.590.100
31. März 20213.923,923.925,973.910,903.919,213.919,2129.086.600
30. März 20213.885,113.929,493.885,113.926,203.926,2028.353.300
29. März 20213.871,823.890,203.867,253.882,873.882,8722.652.500
26. März 20213.841,463.871,883.841,463.866,683.866,6824.742.600
25. März 20213.822,593.832,573.784,093.832,573.832,5724.354.600
24. März 20213.820,783.833,663.803,843.832,553.832,5527.168.000
23. März 20213.827,543.842,373.804,903.827,023.827,0227.885.100
22. März 20213.828,663.841,493.811,803.833,843.833,8426.109.800
19. März 20213.851,613.861,653.819,383.837,023.837,0286.400.200
18. März 20213.856,763.874,913.852,253.867,543.867,5448.265.500
17. März 20213.846,583.853,663.838,433.849,743.849,74336.000
16. März 20213.842,333.856,783.838,223.850,963.850,96371.200
15. März 20213.840,853.857,073.818,203.829,843.829,8432.094.800
12. März 20213.840,733.840,733.818,253.833,363.833,3627.642.900
11. März 20213.827,183.846,513.827,183.845,643.845,6436.672.200
10. März 20213.780,263.822,663.780,003.819,923.819,9234.473.700
09. März 20213.759,263.795,633.754,623.786,053.786,0543.297.100
08. März 20213.679,353.767,453.679,353.763,243.763,2447.410.500
05. März 20213.689,413.714,263.656,213.669,543.669,5445.455.700
04. März 20213.702,373.716,313.680,833.704,853.704,8537.058.700
03. März 20213.711,393.742,503.687,453.712,783.712,7843.726.800
02. März 20213.702,803.728,473.689,823.707,723.707,7229.652.600
01. März 20213.658,123.711,523.658,123.706,623.706,6231.518.300
26. Feb. 20213.665,893.676,593.622,243.636,443.636,4445.996.600
25. Feb. 20213.716,673.728,653.685,283.685,283.685,2848.968.200
24. Feb. 20213.684,673.712,663.681,663.705,993.705,9933.989.500
23. Feb. 20213.698,243.708,113.643,333.689,103.689,1039.946.600
22. Feb. 20213.706,073.707,423.660,903.699,853.699,8530.542.000
19. Feb. 20213.683,383.718,993.681,453.713,463.713,4639.007.400
18. Feb. 20213.700,993.711,383.672,803.681,043.681,0431.640.800
17. Feb. 20213.720,263.726,353.696,123.699,853.699,8535.999.700
16. Feb. 20213.735,533.740,563.718,663.726,403.726,4028.606.200
15. Feb. 20213.711,353.742,533.706,403.734,203.734,2035.286.100
12. Feb. 20213.669,043.696,193.649,113.695,613.695,6130.955.700
11. Feb. 20213.654,343.673,393.648,413.671,683.671,6829.117.700
10. Feb. 20213.672,123.677,163.628,473.648,373.648,3732.370.100
09. Feb. 20213.669,543.670,803.649,503.661,133.661,1331.713.900
08. Feb. 20213.665,773.681,823.661,883.665,513.665,5144.042.800
05. Feb. 20213.642,693.668,403.642,283.655,773.655,7756.119.600
04. Feb. 20213.604,623.644,643.604,623.642,123.642,1247.389.500
03. Feb. 20213.599,763.632,673.599,363.609,753.609,7556.215.100
02. Feb. 20213.545,093.596,203.545,093.590,463.590,4639.362.600
01. Feb. 20213.492,863.543,183.492,863.530,853.530,8530.791.900
29. Jan. 20213.538,633.538,633.481,443.481,443.481,4450.208.600
28. Jan. 20213.519,113.567,063.473,763.557,043.557,0463.592.600
27. Jan. 20213.593,193.593,193.502,743.536,383.536,3852.940.000
26. Jan. 20213.551,213.607,423.551,213.592,833.592,8343.380.300
25. Jan. 20213.614,723.621,493.540,253.553,143.553,1442.055.600
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...