Marktübersicht
| Dax |
12.358,00
|
-0,21%
|
| MDax |
26.572,00
|
0,17%
|
| BCDI |
145,89
|
0,00%
|
| Dow Jones |
25.822,29
|
0,25%
|
| TecDax |
2.917,50
|
0,13%
|
| Bund-Future |
163,29
|
-0,23%
|
| EUR-USD |
1,16
|
0,05%
|
| Rohöl (WTI) |
65,79
|
0,58%
|
| Gold |
1.194,65
|
-0,20%
|
Euro Stoxx 50
| aktueller Kurs: |
3.404,50
|
| Veränderung: |
8,00
|
| Veränderung in %: |
0,24 %
|
Kurshistorie
Euro Stoxx 50 tägliche Kurse
| Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen % |
% |
|---|---|---|---|---|---|---|
| 20.08.2018 |
3.376,38 3.393,67 |
3.405,17 3.376,38 |
3.376,38 | 3.393,67 |
0 0,61% |
0,61% |
| 17.08.2018 |
3.378,49 3.372,94 |
3.385,74 3.354,30 |
3.354,30 | 3.372,94 |
0 -0,14% |
-0,14% |
| 16.08.2018 |
3.366,01 3.377,56 |
3.381,63 3.357,49 |
3.357,49 | 3.377,56 |
0 0,55% |
0,55% |
| 15.08.2018 |
3.411,27 3.359,08 |
3.422,86 3.349,14 |
3.349,14 | 3.359,08 |
0 -1,48% |
-1,48% |
| 14.08.2018 |
3.415,08 3.409,44 |
3.435,12 3.398,38 |
3.398,38 | 3.409,44 |
0 -0,01% |
-0,01% |
| 13.08.2018 |
3.423,37 3.409,68 |
3.424,23 3.400,23 |
3.400,23 | 3.409,68 |
0 -0,48% |
-0,48% |
| 10.08.2018 |
3.486,31 3.426,28 |
3.486,31 3.413,68 |
3.413,68 | 3.426,28 |
0 -1,94% |
-1,94% |
| 09.08.2018 |
3.490,37 3.494,13 |
3.496,97 3.478,28 |
3.478,28 | 3.494,13 |
0 0,02% |
0,02% |
| 08.08.2018 |
3.502,17 3.493,60 |
3.509,31 3.486,57 |
3.486,57 | 3.493,60 |
0 -0,31% |
-0,31% |
| 07.08.2018 |
3.487,03 3.504,37 |
3.514,97 3.487,03 |
3.487,03 | 3.504,37 |
0 0,60% |
0,60% |
| 06.08.2018 |
3.483,19 3.483,30 |
3.502,35 3.472,01 |
3.472,01 | 3.483,30 |
0 0,03% |
0,03% |
| 03.08.2018 |
3.474,82 3.482,40 |
3.491,47 3.470,26 |
3.470,26 | 3.482,40 |
0 0,38% |
0,38% |
| 02.08.2018 |
3.505,11 3.469,21 |
3.505,11 3.460,14 |
3.460,14 | 3.469,21 |
0 -1,14% |
-1,14% |
| 01.08.2018 |
3.527,82 3.509,23 |
3.531,61 3.506,68 |
3.506,68 | 3.509,23 |
0 -0,46% |
-0,46% |
| 31.07.2018 |
3.512,03 3.525,49 |
3.536,87 3.509,10 |
3.509,10 | 3.525,49 |
0 0,38% |
0,38% |
| 30.07.2018 |
3.517,56 3.512,31 |
3.521,42 3.511,90 |
3.511,90 | 3.512,31 |
0 -0,42% |
-0,42% |
| 27.07.2018 |
3.512,74 3.527,18 |
3.529,39 3.509,67 |
3.509,67 | 3.527,18 |
0 0,51% |
0,51% |
| 26.07.2018 |
3.472,82 3.509,26 |
3.509,38 3.472,82 |
3.472,82 | 3.509,26 |
0 1,18% |
1,18% |
| 25.07.2018 |
3.482,31 3.468,45 |
3.486,04 3.460,00 |
3.460,00 | 3.468,45 |
0 -0,43% |
-0,43% |
| 24.07.2018 |
3.460,66 3.483,31 |
3.493,98 3.460,48 |
3.460,48 | 3.483,31 |
0 0,85% |
0,85% |
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 408 
|
||||||
Euro Stoxx 50 Monats-Schlusskurse 2018
| Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
|---|---|---|---|---|---|
| Januar |
3.503,96 3.609,29 |
3.672,29 3.490,19 |
3.490,19 | 3.609,29 | 3,01% |
| Februar |
3.609,29 3.438,96 |
3.577,35 3.325,99 |
3.325,99 | 3.438,96 | -4,72% |
| März |
3.438,96 3.361,50 |
3.437,40 3.278,72 |
3.278,72 | 3.361,50 | -2,25% |
| April |
3.361,50 3.536,52 |
3.536,52 3.340,35 |
3.340,35 | 3.536,52 | 5,21% |
| Mai |
3.536,52 3.406,65 |
3.592,18 3.406,65 |
3.406,65 | 3.406,65 | -3,67% |
| Juni |
3.406,65 3.395,60 |
3.527,11 3.365,52 |
3.365,52 | 3.395,60 | -0,32% |
| Juli |
3.395,60 3.525,49 |
3.527,18 3.372,21 |
3.372,21 | 3.525,49 | 3,83% |
| August |
3.525,49 3.393,67 |
3.509,23 3.359,08 |
3.359,08 | 3.393,67 | -3,74% |
| September |
- - |
- - |
- | - | - |
| Oktober |
- - |
- - |
- | - | - |
| November |
- - |
- - |
- | - | - |
| Dezember |
- - |
- - |
- | - | - |
| 86 | 87 | 88 | 89 | 90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | |||||
Euro Stoxx 50 Jahres-Schlusskurse
| Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
|---|---|---|---|---|---|
| 2018 |
3.503,96 3.393,67 |
3.672,29 3.278,72 |
3.278,72 | 3.393,67 | -3,15% |
| 2017 |
3.290,52 3.503,96 |
3.697,40 3.230,68 |
3.230,68 | 3.503,96 | 6,49% |
| 2016 |
3.267,52 3.290,52 |
3.290,52 2.680,35 |
2.680,35 | 3.290,52 | 0,70% |
| 2015 |
3.146,43 3.267,52 |
3.828,78 3.007,91 |
3.007,91 | 3.267,52 | 3,85% |
| 2014 |
3.109,00 3.146,43 |
3.314,80 2.874,65 |
2.874,65 | 3.146,43 | 1,20% |
| 2013 |
2.635,93 3.109,00 |
3.111,37 2.511,83 |
2.511,83 | 3.109,00 | 17,95% |
| 2012 |
2.316,55 2.635,93 |
2.659,95 2.068,66 |
2.068,66 | 2.635,93 | 13,79% |
| 2011 |
2.792,82 2.316,55 |
3.068,00 1.995,01 |
1.995,01 | 2.316,55 | -17,05% |
| 2010 |
2.966,24 2.792,82 |
3.017,85 2.488,50 |
2.488,50 | 2.792,82 | -5,85% |
| 2009 |
2.451,48 2.966,24 |
2.992,08 1.809,98 |
1.809,98 | 2.966,24 | 21,00% |
| 2008 |
4.399,72 2.451,48 |
4.339,23 2.165,91 |
2.165,91 | 2.451,48 | -44,28% |
| 2007 |
4.119,94 4.399,72 |
4.557,57 3.906,15 |
3.906,15 | 4.399,72 | 6,79% |
| 2006 |
3.578,93 4.119,94 |
4.140,66 3.414,21 |
3.414,21 | 4.119,94 | 15,12% |
| 2005 |
2.951,01 3.578,93 |
3.616,33 2.924,01 |
2.924,01 | 3.578,93 | 21,28% |
| 2004 |
2.760,66 2.951,01 |
2.959,71 2.580,04 |
2.580,04 | 2.951,01 | 6,90% |
| 2003 |
2.386,41 2.760,66 |
2.760,66 1.849,64 |
1.849,64 | 2.760,66 | 15,68% |
| 2002 |
3.806,13 2.386,41 |
3.833,09 2.150,27 |
2.150,27 | 2.386,41 | -37,30% |
| 2001 |
4.772,39 3.806,13 |
4.787,45 2.877,68 |
2.877,68 | 3.806,13 | -20,25% |
| 2000 |
4.904,46 4.772,39 |
5.464,43 4.500,69 |
4.500,69 | 4.772,39 | -2,69% |
| 1999 |
3.342,32 4.904,46 |
4.904,46 3.325,56 |
3.325,56 | 4.904,46 | 46,74% |
| 1998 |
2.531,99 3.342,32 |
3.670,82 2.419,23 |
2.419,23 | 3.342,32 | 32,00% |
| 1997 |
1.850,32 2.531,99 |
2.699,78 1.824,52 |
1.824,52 | 2.531,99 | 36,84% |
| 1996 |
1.506,82 1.850,32 |
1.859,10 1.506,82 |
1.506,82 | 1.850,32 | 22,80% |
| 1995 |
1.320,59 1.506,82 |
1.509,91 1.274,57 |
1.274,57 | 1.506,82 | 14,10% |
| 1994 |
1.433,34 1.320,59 |
1.459,27 1.268,62 |
1.268,62 | 1.320,59 | -7,87% |
| 1993 |
1.033,51 1.433,34 |
1.433,34 1.014,66 |
1.014,66 | 1.433,34 | 38,69% |
| 1992 |
1.000,00 1.033,51 |
1.108,28 920,65 |
920,65 | 1.033,51 | 3,35% |
| 1991 |
858,72 1.000,00 |
1.051,30 818,50 |
818,50 | 1.000,00 | 16,45% |
| 1990 |
1.098,49 858,72 |
1.136,18 845,96 |
845,96 | 858,72 | -21,83% |
| 1989 |
861,36 1.098,49 |
1.098,49 845,09 |
845,09 | 1.098,49 | 27,53% |
| 1988 |
648,13 861,36 |
861,36 633,30 |
633,30 | 861,36 | 32,90% |
| 1987 |
900,82 648,13 |
963,12 615,90 |
615,90 | 648,13 | -28,05% |
| 1986 |
900,82 900,82 |
900,82 900,82 |
900,82 | 900,82 | 0,00% |
- Services
Kurse
News & Analysen
Börsenwissen
Service
bl.10
© 1994-2018 by boerse.de - Quelle für Kurse und Daten:
ARIVA.DE AG
- boerse.de übernimmt keine Gewähr