Euro Stoxx 50
| aktueller Kurs: |
3.056,06
|
| Veränderung: |
12,27
|
| Veränderung in %: |
0,40 %
|
Kurshistorie
Euro Stoxx 50 tägliche Kurse
| Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen % |
% |
|---|---|---|---|---|---|---|
| 10.12.2018 |
3.054,67 3.016,99 |
3.054,67 3.007,53 |
3.007,53 | 3.016,99 |
0 -1,36% |
-1,36% |
| 07.12.2018 |
3.057,99 3.058,53 |
3.097,92 3.057,99 |
3.057,99 | 3.058,53 |
0 0,41% |
0,41% |
| 06.12.2018 |
3.139,85 3.045,94 |
3.139,85 3.033,78 |
3.033,78 | 3.045,94 |
0 -3,31% |
-3,31% |
| 05.12.2018 |
3.181,68 3.150,27 |
3.181,68 3.146,11 |
3.146,11 | 3.150,27 |
0 -1,22% |
-1,22% |
| 04.12.2018 |
3.208,44 3.189,25 |
3.210,51 3.189,00 |
3.189,00 | 3.189,25 |
0 -0,80% |
-0,80% |
| 03.12.2018 |
3.187,33 3.214,99 |
3.244,98 3.187,33 |
3.187,33 | 3.214,99 |
0 1,32% |
1,32% |
| 30.11.2018 |
3.178,06 3.173,13 |
3.182,16 3.159,08 |
3.159,08 | 3.173,13 |
0 -0,03% |
-0,03% |
| 29.11.2018 |
3.176,31 3.174,16 |
3.197,90 3.169,85 |
3.169,85 | 3.174,16 |
0 0,19% |
0,19% |
| 28.11.2018 |
3.170,96 3.168,29 |
3.184,68 3.165,83 |
3.165,83 | 3.168,29 |
0 0,06% |
0,06% |
| 27.11.2018 |
3.173,14 3.166,42 |
3.186,84 3.151,89 |
3.151,89 | 3.166,42 |
0 -0,20% |
-0,20% |
| 26.11.2018 |
3.151,22 3.172,71 |
3.184,66 3.151,22 |
3.151,22 | 3.172,71 |
0 1,13% |
1,13% |
| 23.11.2018 |
3.127,94 3.137,21 |
3.145,04 3.114,74 |
3.114,74 | 3.137,21 |
0 0,34% |
0,34% |
| 22.11.2018 |
3.148,80 3.126,67 |
3.148,80 3.121,59 |
3.121,59 | 3.126,67 |
0 -0,86% |
-0,86% |
| 21.11.2018 |
3.124,60 3.153,91 |
3.156,77 3.124,60 |
3.124,60 | 3.153,91 |
0 1,21% |
1,21% |
| 20.11.2018 |
3.153,19 3.116,07 |
3.153,19 3.100,77 |
3.100,77 | 3.116,07 |
0 -1,40% |
-1,40% |
| 19.11.2018 |
3.184,51 3.160,33 |
3.206,58 3.157,95 |
3.157,95 | 3.160,33 |
0 -0,64% |
-0,64% |
| 16.11.2018 |
3.197,61 3.180,74 |
3.214,57 3.158,87 |
3.158,87 | 3.180,74 |
0 -0,30% |
-0,30% |
| 15.11.2018 |
3.210,04 3.190,31 |
3.227,74 3.164,85 |
3.164,85 | 3.190,31 |
0 -0,47% |
-0,47% |
| 14.11.2018 |
3.213,35 3.205,36 |
3.239,99 3.179,08 |
3.179,08 | 3.205,36 |
0 -0,60% |
-0,60% |
| 13.11.2018 |
3.200,08 3.224,82 |
3.228,88 3.196,70 |
3.196,70 | 3.224,82 |
0 0,96% |
0,96% |
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 412 
|
||||||
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 3.392,90 |
3.509,23 3.359,08 |
3.359,08 | 3.392,90 | -3,76% |
| September |
3.392,90 3.399,20 |
3.449,79 3.293,36 |
3.293,36 | 3.399,20 | 0,19% |
| Oktober |
3.399,20 3.197,51 |
3.414,16 3.130,33 |
3.130,33 | 3.197,51 | -5,93% |
| November |
3.197,51 3.173,13 |
3.246,16 3.116,07 |
3.116,07 | 3.173,13 | -0,76% |
| Dezember |
3.173,13 3.016,99 |
3.214,99 3.016,99 |
3.016,99 | 3.016,99 | -4,92% |
| 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 3.016,99 |
3.672,29 3.016,99 |
3.016,99 | 3.016,99 | -13,90% |
| 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
Alle Informationen zum neuen boerse.de-Weltfonds finden Sie
hier.
Alle Informationen zum BCDI-Aktienfonds finden Sie
hier.
Das Zertifikat auf den erfolgreichen Aktienindex in Europa.
Info
Jetzt kostenlos
zwei Ausgaben testen. Info
zwei Ausgaben testen. Info
Jetzt kostenlos
registrieren. Info
registrieren. Info
Jetzt kostenlosen
Newsletter anfordern. Info
Newsletter anfordern. Info
bl.11
© 1994-2018 by boerse.de - Quelle für Kurse und Daten:
ARIVA.DE AG
- boerse.de übernimmt keine Gewähr