Deutsche Märkte geschlossen

ESTX 50 PR.EUR (^STOXX50E)

Zurich - Zurich Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3.977,90-6,60 (-0,17%)
Börsenschluss: 05:50PM CET
Zeitraum:
04. Dez. 2021 - 04. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 20223.974,163.996,573.940,523.977,903.977,9028.794.900
01. Dez. 20223.970,684.004,193.968,893.984,503.984,5035.844.500
30. Nov. 20223.945,713.972,693.943,463.964,723.964,7254.927.900
29. Nov. 20223.941,553.953,983.924,563.934,443.934,4426.485.800
28. Nov. 20223.952,713.957,563.925,133.935,513.935,5126.030.300
25. Nov. 20223.962,263.975,173.951,643.962,413.962,4122.532.600
24. Nov. 20223.948,783.976,433.947,163.961,993.961,9921.285.500
23. Nov. 20223.938,573.950,143.925,373.946,443.946,4428.050.200
22. Nov. 20223.903,803.935,553.901,143.929,903.929,9032.160.400
21. Nov. 20223.915,663.921,953.896,713.909,283.909,2832.334.100
18. Nov. 20223.889,563.940,943.889,563.924,843.924,8443.431.600
17. Nov. 20223.890,173.910,173.842,873.878,423.878,4232.444.500
16. Nov. 20223.911,683.918,973.873,343.882,783.882,7829.788.000
15. Nov. 20223.896,293.932,233.889,253.915,093.915,0931.088.400
14. Nov. 20223.873,513.915,673.872,213.887,513.887,5127.377.000
11. Nov. 20223.873,073.890,253.859,503.868,503.868,5038.268.800
10. Nov. 20223.717,693.849,143.706,793.846,563.846,5644.833.600
09. Nov. 20223.735,473.739,653.708,513.728,033.728,0330.769.500
08. Nov. 20223.704,203.741,293.695,173.739,283.739,2827.401.900
07. Nov. 20223.682,463.719,213.667,983.708,803.708,8034.448.100
04. Nov. 20223.601,923.711,213.601,923.688,333.688,3350.017.600
03. Nov. 20223.596,073.597,583.563,423.593,183.593,1828.571.100
02. Nov. 20223.653,423.675,663.621,183.622,013.622,0129.427.000
01. Nov. 20223.628,603.680,243.628,603.651,023.651,0227.274.900
31. Okt. 20223.622,553.631,233.606,973.617,543.617,5429.741.100
28. Okt. 20223.594,603.615,913.558,553.613,023.613,0229.709.100
27. Okt. 20223.604,953.618,733.565,363.604,513.604,5138.256.800
26. Okt. 20223.586,473.609,723.560,433.605,313.605,3131.449.100
25. Okt. 20223.536,923.585,583.511,523.585,583.585,5829.931.100
24. Okt. 20223.488,783.552,743.473,213.527,793.527,7931.331.300
21. Okt. 20223.477,273.488,013.422,933.476,633.476,6338.820.800
20. Okt. 20223.467,573.501,583.451,753.492,853.492,8529.617.500
19. Okt. 20223.466,713.498,203.458,173.471,243.471,2423.229.200
18. Okt. 20223.449,953.511,063.449,953.463,833.463,8332.665.300
17. Okt. 20223.382,123.456,813.369,553.441,643.441,6426.488.900
14. Okt. 20223.371,713.452,993.371,713.381,733.381,7334.861.200
13. Okt. 20223.321,183.373,113.256,323.362,403.362,4035.395.100
12. Okt. 20223.339,503.365,853.315,543.331,533.331,5327.895.000
11. Okt. 20223.352,543.356,413.310,413.340,353.340,3528.872.900
10. Okt. 20223.367,863.389,943.338,363.356,883.356,8824.639.400
07. Okt. 20223.419,313.434,133.373,653.375,463.375,4628.227.400
06. Okt. 20223.455,283.476,673.419,803.433,453.433,4526.750.600
05. Okt. 20223.479,243.480,453.427,703.447,723.447,7230.015.000
04. Okt. 20223.359,713.484,483.359,713.484,483.484,4837.025.400
03. Okt. 20223.309,023.348,453.259,753.342,173.342,1731.500.900
30. Sept. 20223.282,003.324,243.279,983.318,203.318,2039.522.200
29. Sept. 20223.332,803.332,803.249,573.279,043.279,0440.550.100
28. Sept. 20223.322,593.339,553.259,333.335,303.335,3043.673.200
27. Sept. 20223.349,943.396,083.328,653.328,653.328,6538.819.300
26. Sept. 20223.343,203.377,613.325,203.342,563.342,5632.215.800
23. Sept. 20223.427,143.427,143.330,103.348,603.348,6037.876.000
22. Sept. 20223.476,233.494,383.427,063.427,143.427,1429.846.400
21. Sept. 20223.461,303.494,413.425,703.491,873.491,8728.274.900
20. Sept. 20223.500,423.537,913.459,943.467,093.467,0935.424.200
19. Sept. 20223.499,783.520,113.451,513.499,493.499,4924.090.400
16. Sept. 20223.532,203.532,203.482,403.500,413.500,4164.574.500
15. Sept. 20223.566,473.586,363.532,083.541,793.541,7942.869.700
14. Sept. 20223.583,883.591,373.545,803.567,563.567,5629.903.900
13. Sept. 20223.649,243.683,023.586,083.586,183.586,1834.987.400
12. Sept. 20223.579,183.657,233.579,183.646,513.646,5136.112.400
09. Sept. 20223.512,713.581,573.512,713.570,043.570,0436.556.400
08. Sept. 20223.510,913.524,643.454,603.512,383.512,3834.830.400
07. Sept. 20223.495,023.510,903.462,863.502,093.502,0928.569.400
06. Sept. 20223.490,163.521,103.471,893.500,143.500,1425.364.400
05. Sept. 20223.532,773.532,773.445,843.490,013.490,0126.166.800
02. Sept. 20223.466,663.548,853.466,663.544,383.544,3829.976.900
01. Sept. 20223.514,493.514,493.448,493.456,703.456,7027.771.400
31. Aug. 20223.571,973.583,053.517,253.517,253.517,2541.297.400
30. Aug. 20223.576,893.629,503.545,923.561,923.561,9230.129.900
29. Aug. 20223.600,483.600,483.537,243.570,513.570,5123.779.200
26. Aug. 20223.682,023.706,493.593,483.603,683.603,6832.299.200
25. Aug. 20223.670,573.703,523.659,753.674,543.674,5428.976.000
24. Aug. 20223.651,053.672,793.626,413.667,463.667,4622.406.900
23. Aug. 20223.654,043.674,733.635,273.652,523.652,5229.737.400
22. Aug. 20223.724,143.724,143.643,723.658,223.658,2231.457.800
19. Aug. 20223.772,253.772,253.725,553.730,323.730,3231.651.600
18. Aug. 20223.755,853.779,773.748,893.777,383.777,3821.449.800
17. Aug. 20223.806,933.813,043.751,573.756,063.756,0625.845.100
16. Aug. 20223.796,043.819,123.786,593.805,223.805,2223.982.100
15. Aug. 20223.782,193.794,903.763,033.789,623.789,6221.425.200
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...