Marktübersicht
| Dax |
12.716,00
|
1,23%
|
| MDax |
26.778,00
|
1,07%
|
| BCDI |
143,42
|
0,02%
|
| Dow Jones |
25.119,89
|
0,22%
|
| TecDax |
2.865,50
|
0,88%
|
| Bund-Future |
162,77
|
0,04%
|
| EUR-USD |
1,17
|
-0,44%
|
| Rohöl (WTI) |
67,14
|
0,03%
|
| Gold |
1.227,30
|
-0,99%
|
Euro Stoxx 50
| aktueller Kurs: |
3.470,00
|
| Veränderung: |
18,50
|
| Veränderung in %: |
0,54 %
|
Kurshistorie
Euro Stoxx 50 tägliche Kurse
| Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen % |
% |
|---|---|---|---|---|---|---|
| 16.07.2018 |
3.455,17 3.449,08 |
3.464,39 3.441,88 |
3.441,88 | 3.449,08 |
0 -0,16% |
-0,16% |
| 13.07.2018 |
3.454,29 3.454,54 |
3.466,26 3.447,87 |
3.447,87 | 3.454,54 |
0 0,26% |
0,26% |
| 12.07.2018 |
3.427,21 3.445,49 |
3.446,55 3.418,06 |
3.418,06 | 3.445,49 |
0 0,68% |
0,68% |
| 11.07.2018 |
3.454,66 3.422,35 |
3.454,66 3.422,35 |
3.422,35 | 3.422,35 |
0 -1,47% |
-1,47% |
| 10.07.2018 |
3.465,25 3.473,31 |
3.480,44 3.455,98 |
3.455,98 | 3.473,31 |
0 0,37% |
0,37% |
| 09.07.2018 |
3.458,45 3.460,44 |
3.471,50 3.451,96 |
3.451,96 | 3.460,44 |
0 0,35% |
0,35% |
| 06.07.2018 |
3.449,50 3.448,49 |
3.453,91 3.430,31 |
3.430,31 | 3.448,49 |
0 0,22% |
0,22% |
| 05.07.2018 |
3.411,24 3.440,92 |
3.459,91 3.411,24 |
3.411,24 | 3.440,92 |
0 0,85% |
0,85% |
| 04.07.2018 |
3.402,02 3.412,03 |
3.417,69 3.400,45 |
3.400,45 | 3.412,03 |
0 0,17% |
0,17% |
| 03.07.2018 |
3.382,68 3.406,34 |
3.420,38 3.379,01 |
3.379,01 | 3.406,34 |
0 1,01% |
1,01% |
| 02.07.2018 |
3.375,56 3.372,21 |
3.386,07 3.345,09 |
3.345,09 | 3.372,21 |
0 -0,69% |
-0,69% |
| 29.06.2018 |
3.389,44 3.395,60 |
3.420,97 3.389,44 |
3.389,44 | 3.395,60 |
0 0,89% |
0,89% |
| 28.06.2018 |
3.383,43 3.365,52 |
3.403,36 3.347,94 |
3.347,94 | 3.365,52 |
0 -0,93% |
-0,93% |
| 27.06.2018 |
3.368,12 3.397,13 |
3.424,60 3.340,85 |
3.340,85 | 3.397,13 |
0 0,84% |
0,84% |
| 26.06.2018 |
3.379,14 3.368,72 |
3.387,09 3.363,33 |
3.363,33 | 3.368,72 |
0 -0,01% |
-0,01% |
| 25.06.2018 |
3.422,60 3.369,21 |
3.425,40 3.369,21 |
3.369,21 | 3.369,21 |
0 -2,10% |
-2,10% |
| 22.06.2018 |
3.407,29 3.441,60 |
3.441,60 3.407,29 |
3.407,29 | 3.441,60 |
0 1,12% |
1,12% |
| 21.06.2018 |
3.442,69 3.403,51 |
3.456,61 3.395,27 |
3.395,27 | 3.403,51 |
0 -1,05% |
-1,05% |
| 20.06.2018 |
3.443,51 3.439,60 |
3.461,65 3.437,24 |
3.437,24 | 3.439,60 |
0 0,13% |
0,13% |
| 19.06.2018 |
3.459,54 3.435,30 |
3.459,54 3.410,41 |
3.410,41 | 3.435,30 |
0 -0,90% |
-0,90% |
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 407 
|
||||||
Euro Stoxx 50 Monats-Schlusskurse
| Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
|---|---|---|---|---|---|
| 2018 |
- - |
- - |
- | - | - |
| 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 3.449,08 |
3.672,29 3.278,72 |
3.278,72 | 3.449,08 | -1,57% |
| 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% |
Kurse
News & Analysen
Börsenwissen
Service
bl.8
© 1994-2018 by boerse.de - Quelle für Kurse und Daten:
ARIVA.DE AG
- boerse.de übernimmt keine Gewähr