Euro Stoxx 50
| aktueller Kurs: |
3.165,00
|
| Veränderung: |
-24,50
|
| Veränderung in %: |
-0,77 %
|
Kurshistorie
Euro Stoxx 50 tägliche Kurse
| Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen % |
% |
|---|---|---|---|---|---|---|
| 19.10.2018 |
3.210,82 3.210,82 |
3.225,64 3.183,20 |
3.183,20 | 3.210,82 |
0 -0,02% |
-0,02% |
| 18.10.2018 |
3.241,79 3.211,59 |
3.258,34 3.211,59 |
3.211,59 | 3.211,59 |
0 -0,97% |
-0,97% |
| 17.10.2018 |
3.260,29 3.243,08 |
3.282,23 3.230,30 |
3.230,30 | 3.243,08 |
0 -0,44% |
-0,44% |
| 16.10.2018 |
3.211,47 3.257,34 |
3.260,81 3.208,14 |
3.208,14 | 3.257,34 |
0 1,46% |
1,46% |
| 15.10.2018 |
3.193,79 3.210,37 |
3.214,91 3.180,61 |
3.180,61 | 3.210,37 |
0 0,50% |
0,50% |
| 12.10.2018 |
3.219,19 3.194,41 |
3.245,16 3.193,40 |
3.193,40 | 3.194,41 |
0 -0,46% |
-0,46% |
| 11.10.2018 |
3.245,58 3.209,19 |
3.254,37 3.206,20 |
3.206,20 | 3.209,19 |
0 -1,77% |
-1,77% |
| 10.10.2018 |
3.321,59 3.266,90 |
3.321,59 3.266,23 |
3.266,23 | 3.266,90 |
0 -1,65% |
-1,65% |
| 09.10.2018 |
3.311,34 3.321,79 |
3.327,53 3.278,02 |
3.278,02 | 3.321,79 |
0 0,36% |
0,36% |
| 08.10.2018 |
3.338,02 3.309,72 |
3.338,02 3.306,28 |
3.306,28 | 3.309,72 |
0 -1,07% |
-1,07% |
| 05.10.2018 |
3.374,27 3.345,51 |
3.377,70 3.343,67 |
3.343,67 | 3.345,51 |
0 -0,88% |
-0,88% |
| 04.10.2018 |
3.400,12 3.375,08 |
3.400,15 3.371,22 |
3.371,22 | 3.375,08 |
0 -0,89% |
-0,89% |
| 03.10.2018 |
3.395,16 3.405,48 |
3.414,23 3.389,52 |
3.389,52 | 3.405,48 |
0 0,49% |
0,49% |
| 02.10.2018 |
3.403,59 3.388,99 |
3.403,59 3.370,95 |
3.370,95 | 3.388,99 |
0 -0,74% |
-0,74% |
| 01.10.2018 |
3.399,96 3.414,16 |
3.425,45 3.398,34 |
3.398,34 | 3.414,16 |
0 0,44% |
0,44% |
| 28.09.2018 |
3.440,40 3.399,20 |
3.440,40 3.380,27 |
3.380,27 | 3.399,20 |
0 -1,47% |
-1,47% |
| 27.09.2018 |
3.429,58 3.449,79 |
3.452,41 3.408,48 |
3.408,48 | 3.449,79 |
0 0,48% |
0,48% |
| 26.09.2018 |
3.421,90 3.433,15 |
3.433,74 3.415,58 |
3.415,58 | 3.433,15 |
0 0,39% |
0,39% |
| 25.09.2018 |
3.410,05 3.419,78 |
3.425,64 3.408,70 |
3.408,70 | 3.419,78 |
0 0,27% |
0,27% |
| 24.09.2018 |
3.426,85 3.410,44 |
3.426,85 3.405,42 |
3.405,42 | 3.410,44 |
0 -0,59% |
-0,59% |
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 411 
|
||||||
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 3.210,82 |
3.414,16 3.194,41 |
3.194,41 | 3.210,82 | -5,54% |
| 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 3.210,82 |
3.672,29 3.194,41 |
3.194,41 | 3.210,82 | -8,37% |
| 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 „besten Aktienindex der Welt“.
Hier gleich informieren.
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.8
© 1994-2018 by boerse.de - Quelle für Kurse und Daten:
ARIVA.DE AG
- boerse.de übernimmt keine Gewähr