Euro Stoxx 50
| aktueller Kurs: |
3.190,50
|
| Veränderung: |
-67,50
|
| Veränderung in %: |
-2,07 %
|
Kurshistorie
Euro Stoxx 50 tägliche Kurse
| Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen % |
% |
|---|---|---|---|---|---|---|
| 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% |
| 21.09.2018 |
3.407,46 3.430,81 |
3.436,48 3.407,46 |
3.407,46 | 3.430,81 |
0 0,81% |
0,81% |
| 20.09.2018 |
3.369,00 3.403,12 |
3.409,22 3.368,37 |
3.368,37 | 3.403,12 |
0 1,03% |
1,03% |
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 410 
|
||||||
Euro Stoxx 50 Monats-Schlusskurse
| Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
|---|---|---|---|---|---|
| 2018 |
3.525,49 3.392,90 |
3.509,23 3.359,08 |
3.359,08 | 3.392,90 | -3,76% |
| 2017 |
3.449,36 3.421,47 |
3.515,63 3.388,22 |
3.388,22 | 3.421,47 | -0,81% |
| 2016 |
2.990,76 3.023,13 |
3.049,03 2.906,98 |
2.906,98 | 3.023,13 | 1,08% |
| 2015 |
3.600,69 3.269,63 |
3.676,75 3.073,39 |
3.073,39 | 3.269,63 | -9,19% |
| 2014 |
3.115,51 3.172,63 |
3.197,54 3.006,83 |
3.006,83 | 3.172,63 | 1,83% |
| 2013 |
2.768,15 2.721,37 |
2.854,27 2.721,37 |
2.721,37 | 2.721,37 | -1,69% |
| 2012 |
2.325,72 2.440,71 |
2.490,27 2.263,36 |
2.263,36 | 2.440,71 | 4,94% |
| 2011 |
2.670,37 2.302,08 |
2.593,34 2.153,77 |
2.153,77 | 2.302,08 | -13,79% |
| 2010 |
2.742,14 2.622,95 |
2.827,27 2.587,40 |
2.587,40 | 2.622,95 | -4,35% |
| 2009 |
2.638,13 2.775,17 |
2.803,65 2.603,79 |
2.603,79 | 2.775,17 | 5,19% |
| 2008 |
3.367,82 3.365,63 |
3.445,66 3.248,92 |
3.248,92 | 3.365,63 | -0,07% |
| 2007 |
4.315,69 4.294,56 |
4.364,22 4.062,33 |
4.062,33 | 4.294,56 | -0,49% |
| 2006 |
3.691,87 3.808,70 |
3.817,86 3.640,60 |
3.640,60 | 3.808,70 | 3,16% |
| 2005 |
3.326,51 3.263,78 |
3.370,84 3.224,10 |
3.224,10 | 3.263,78 | -1,89% |
| 2004 |
2.720,05 2.670,79 |
2.712,45 2.580,04 |
2.580,04 | 2.670,79 | -1,81% |
| 2003 |
2.519,79 2.556,71 |
2.593,55 2.436,06 |
2.436,06 | 2.556,71 | 1,47% |
| 2002 |
2.685,79 2.709,29 |
2.872,02 2.447,32 |
2.447,32 | 2.709,29 | 0,87% |
| 2001 |
4.091,38 3.743,97 |
4.092,22 3.737,12 |
3.737,12 | 3.743,97 | -8,49% |
| 2000 |
5.122,80 5.175,12 |
5.223,70 4.995,82 |
4.995,82 | 5.175,12 | 1,02% |
| 1999 |
3.638,62 3.769,14 |
3.856,72 3.512,71 |
3.512,71 | 3.769,14 | 3,59% |
| 1998 |
3.480,63 2.978,12 |
3.422,75 2.978,12 |
2.978,12 | 2.978,12 | -14,44% |
| 1997 |
2.674,83 2.407,58 |
2.699,78 2.407,58 |
2.407,58 | 2.407,58 | -9,99% |
| 1996 |
1.590,93 1.601,43 |
1.638,17 1.590,93 |
1.590,93 | 1.601,43 | 0,66% |
| 1995 |
1.435,52 1.432,86 |
1.466,20 1.432,86 |
1.432,86 | 1.432,86 | -0,19% |
| 1994 |
1.373,60 1.397,12 |
1.401,79 1.341,66 |
1.341,66 | 1.397,12 | 1,71% |
| 1993 |
1.236,14 1.321,88 |
1.321,88 1.236,14 |
1.236,14 | 1.321,88 | 6,94% |
| 1992 |
988,96 951,68 |
997,54 933,84 |
933,84 | 951,68 | -3,77% |
| 1991 |
1.000,94 1.016,62 |
1.016,62 942,04 |
942,04 | 1.016,62 | 1,57% |
| 1990 |
1.116,48 962,15 |
1.108,96 903,54 |
903,54 | 962,15 | -13,82% |
| 1989 |
997,91 1.038,10 |
1.038,10 997,91 |
997,91 | 1.038,10 | 4,03% |
| 1988 |
780,03 761,63 |
790,72 757,41 |
757,41 | 761,63 | -2,36% |
| 1987 |
955,83 951,06 |
963,12 940,09 |
940,09 | 951,06 | -0,50% |
| 1986 |
900,82 - |
- - |
- | - | -100,00% |
| 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 3.243,08 |
3.672,29 3.194,41 |
3.194,41 | 3.243,08 | -7,45% |
| 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