STOXX Europe 50 EUR Price (STOXX50)

STOXX50
🏛️ Deutschland →
4,605.20
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 4,567.74 4,611.20 4,567.74 4,605.20 0.0M
2025-09-25 4,590.49 4,590.49 4,558.84 4,569.38 0.0M
2025-09-24 4,600.92 4,604.83 4,576.46 4,591.60 0.0M
2025-09-23 4,598.28 4,622.81 4,591.93 4,599.90 0.0M
2025-09-19 4,596.10 4,617.10 4,590.22 4,596.94 0.0M
2025-09-17 4,541.71 4,550.23 4,531.07 4,538.42 0.0M
2025-09-16 4,585.23 4,587.01 4,536.23 4,537.45 0.0M
2025-09-15 4,575.65 4,595.97 4,573.63 4,585.66 0.0M
2025-09-12 4,575.42 4,583.38 4,559.60 4,567.56 0.0M
2025-09-11 4,558.23 4,584.11 4,558.23 4,577.67 0.0M
2025-09-10 4,573.95 4,591.86 4,551.47 4,555.96 0.0M
2025-09-09 4,562.40 4,574.32 4,549.89 4,563.07 0.0M
2025-09-08 4,553.46 4,567.54 4,545.97 4,562.11 0.0M
2025-09-05 4,575.57 4,587.48 4,536.70 4,546.65 0.0M
2025-09-04 4,549.19 4,576.45 4,543.51 4,572.74 0.0M
2025-09-03 4,522.22 4,551.99 4,517.85 4,548.44 0.0M
2025-09-02 4,560.61 4,560.61 4,509.92 4,509.93 0.0M
2025-09-01 4,555.12 4,575.77 4,554.95 4,563.87 0.0M
2025-08-29 4,574.06 4,578.26 4,550.79 4,554.67 0.0M
2025-08-28 4,590.37 4,607.26 4,573.19 4,581.75 0.0M
2025-08-27 4,569.28 4,591.14 4,566.44 4,587.15 0.0M
2025-08-26 4,590.70 4,590.70 4,559.10 4,562.45 0.0M
2025-08-25 4,622.57 4,625.00 4,603.54 4,605.09 0.0M
2025-08-22 4,616.14 4,649.80 4,608.71 4,626.06 0.0M
2025-08-21 4,616.04 4,619.77 4,592.26 4,618.36 0.0M
2025-08-20 4,595.34 4,624.26 4,583.99 4,615.02 0.0M
2025-08-19 4,561.21 4,601.82 4,561.21 4,596.74 0.0M
2025-08-18 4,559.00 4,563.50 4,539.96 4,560.60 0.0M
2025-08-15 4,553.95 4,571.95 4,549.80 4,553.93 0.0M
2025-08-14 4,520.15 4,551.58 4,520.15 4,551.58 0.0M
2025-08-13 4,488.17 4,526.40 4,488.17 4,521.82 0.0M
2025-08-12 4,489.10 4,494.69 4,466.32 4,482.32 0.0M
2025-08-11 4,489.52 4,501.54 4,475.61 4,482.77 0.0M
2025-08-08 4,470.23 4,486.13 4,463.01 4,477.47 0.0M
2025-08-07 4,411.01 4,482.95 4,411.01 4,467.40 0.0M
2025-08-06 4,433.18 4,445.91 4,412.08 4,419.39 0.0M
2025-08-05 4,427.85 4,443.34 4,419.75 4,427.10 0.0M
2025-08-04 4,381.60 4,420.33 4,373.13 4,420.16 0.0M
2025-08-01 4,454.35 4,454.35 4,368.40 4,377.10 0.0M
2025-07-31 4,528.28 4,541.91 4,466.27 4,468.34 0.0M
2025-07-30 4,514.25 4,529.82 4,494.42 4,518.56 0.0M
2025-07-29 4,517.21 4,568.13 4,506.06 4,515.85 0.0M
2025-07-28 4,532.62 4,561.36 4,507.26 4,512.46 0.0M
2025-07-25 4,521.41 4,521.41 4,497.16 4,510.26 0.0M
2025-07-24 4,534.68 4,552.40 4,517.71 4,528.68 0.0M
2025-07-23 4,482.38 4,533.21 4,482.38 4,523.16 0.0M
2025-07-22 4,478.34 4,479.44 4,457.77 4,468.07 0.0M
2025-07-21 4,501.08 4,501.32 4,471.68 4,484.93 0.0M
2025-07-18 4,519.71 4,530.32 4,495.93 4,499.86 0.0M
2025-07-17 4,497.76 4,517.15 4,491.81 4,515.92 0.0M
2025-07-16 4,488.74 4,507.16 4,472.86 4,473.05 0.0M
2025-07-15 4,520.22 4,537.17 4,499.92 4,503.03 0.0M
2025-07-14 4,506.63 4,521.87 4,497.84 4,521.17 0.0M
2025-07-11 4,564.36 4,564.36 4,513.96 4,519.43 0.0M
2025-07-10 4,555.15 4,579.91 4,555.15 4,572.20 0.0M
2025-07-09 4,511.15 4,553.81 4,510.41 4,548.88 0.0M
2025-07-08 4,480.88 4,506.90 4,469.41 4,506.05 0.0M
2025-07-07 4,462.89 4,482.31 4,454.50 4,479.75 0.0M
2025-07-04 4,473.73 4,478.77 4,443.55 4,464.80 0.0M
2025-07-03 4,478.67 4,489.01 4,465.99 4,485.73 0.0M
2025-07-02 4,463.89 4,485.78 4,451.43 4,473.01 0.0M
2025-07-01 4,460.03 4,468.81 4,425.50 4,452.92 0.0M
2025-06-30 4,477.34 4,480.55 4,449.58 4,454.06 0.0M
2025-06-27 4,438.64 4,472.14 4,438.64 4,472.14 0.0M
2025-06-26 4,432.53 4,443.38 4,409.54 4,419.80 0.0M
2025-06-25 4,479.15 4,491.04 4,430.47 4,430.57 0.0M
2025-06-24 4,447.22 4,495.12 4,447.22 4,474.73 0.0M
2025-06-23 4,434.14 4,448.88 4,409.79 4,429.05 0.0M
2025-06-20 4,445.16 4,478.24 4,438.47 4,440.12 0.0M
2025-06-19 4,458.28 4,460.24 4,438.34 4,438.34 0.0M
2025-06-18 4,484.33 4,492.92 4,466.38 4,471.74 0.0M
2025-06-17 4,507.56 4,507.56 4,476.14 4,490.76 0.0M
2025-06-16 4,521.99 4,536.55 4,516.31 4,527.64 0.0M
2025-06-13 4,552.41 4,552.41 4,513.09 4,523.76 0.0M
2025-06-12 4,564.01 4,575.60 4,531.75 4,562.50 0.0M
2025-06-11 4,587.05 4,596.21 4,571.24 4,571.24 0.0M
2025-06-10 4,582.76 4,593.22 4,567.94 4,586.47 0.0M
2025-06-09 4,587.29 4,589.17 4,569.15 4,584.71 0.0M
2025-06-06 4,563.70 4,593.32 4,562.46 4,589.76 0.0M
2025-06-05 4,569.37 4,586.37 4,545.52 4,564.42 0.0M
2025-06-04 4,552.82 4,578.97 4,551.77 4,568.18 0.0M
2025-06-03 4,537.31 4,547.19 4,512.21 4,545.06 0.0M
2025-06-02 4,522.20 4,537.22 4,499.13 4,530.38 0.0M
2025-05-30 4,517.68 4,552.77 4,512.41 4,532.10 0.0M
2025-05-29 4,543.09 4,558.69 4,514.57 4,516.36 0.0M
2025-05-28 4,563.11 4,570.53 4,529.82 4,530.37 0.0M
2025-05-27 4,546.09 4,580.59 4,546.09 4,563.09 0.0M
2025-05-26 4,522.45 4,556.50 4,522.45 4,550.34 0.0M
2025-05-23 4,556.44 4,572.49 4,449.39 4,505.13 0.0M
2025-05-22 4,575.02 4,575.02 4,522.99 4,555.23 0.0M
2025-05-21 4,582.34 4,586.81 4,551.82 4,582.05 0.0M
2025-05-20 4,558.15 4,594.28 4,554.72 4,581.62 0.0M
2025-05-19 4,537.19 4,554.12 4,514.41 4,554.08 0.0M
2025-05-16 4,531.84 4,564.61 4,525.21 4,547.10 0.0M
2025-05-15 4,480.65 4,522.36 4,467.43 4,522.36 0.0M
2025-05-14 4,509.28 4,516.20 4,483.94 4,495.56 0.0M
2025-05-13 4,516.39 4,523.82 4,501.82 4,510.14 0.0M
2025-05-12 4,456.52 4,517.30 4,456.52 4,517.26 0.0M
2025-05-09 4,443.37 4,471.01 4,443.37 4,463.23 0.0M
2025-05-08 4,438.18 4,474.97 4,433.85 4,444.66 0.0M
2025-05-07 4,457.66 4,460.33 4,430.34 4,435.87 0.0M
2025-05-06 4,478.91 4,491.06 4,442.34 4,468.33 0.0M
2025-05-05 4,475.48 4,483.59 4,469.22 4,479.18 0.0M
2025-05-02 4,426.79 4,481.21 4,426.79 4,479.12 0.0M
2025-04-30 4,390.55 4,412.24 4,359.78 4,402.62 0.0M
2025-04-29 4,381.96 4,396.12 4,367.30 4,389.65 0.0M
2025-04-28 4,359.71 4,388.94 4,359.71 4,379.00 0.0M
2025-04-25 4,343.74 4,363.58 4,330.75 4,348.60 0.0M
2025-04-24 4,313.88 4,342.90 4,287.91 4,339.78 0.0M
2025-04-23 4,249.16 4,348.35 4,249.16 4,326.09 0.0M
2025-04-22 4,215.19 4,234.44 4,184.27 4,234.44 0.0M
2025-04-17 4,236.81 4,246.85 4,210.46 4,233.13 0.0M
2025-04-16 4,234.20 4,244.64 4,191.38 4,243.31 0.0M
2025-04-15 4,204.98 4,253.13 4,197.46 4,244.69 0.0M
2025-04-14 4,129.72 4,217.57 4,129.72 4,198.57 0.0M
2025-04-11 4,119.10 4,145.28 4,046.41 4,097.65 0.0M
2025-04-10 3,981.22 4,256.83 3,981.22 4,107.13 0.0M
2025-04-09 4,085.89 4,085.89 3,921.71 3,968.17 0.0M
2025-04-08 4,060.07 4,172.64 4,044.26 4,124.92 0.0M
2025-04-07 4,212.80 4,212.80 3,955.19 4,026.88 0.0M
2025-04-04 4,412.99 4,412.99 4,199.85 4,226.43 0.0M
2025-04-03 4,537.03 4,537.03 4,428.31 4,437.61 0.0M
2025-04-02 4,589.11 4,589.11 4,544.68 4,567.35 0.0M
2025-04-01 4,564.20 4,605.87 4,562.91 4,596.52 0.0M
2025-03-31 4,599.98 4,599.98 4,527.43 4,545.65 0.0M
2025-03-28 4,634.91 4,645.52 4,595.82 4,608.92 0.0M
2025-03-27 4,643.72 4,647.46 4,613.39 4,638.33 0.0M
2025-03-26 4,698.82 4,707.98 4,659.20 4,662.56 0.0M
2025-03-25 4,673.55 4,723.54 4,673.55 4,698.79 0.0M
2025-03-24 4,694.92 4,710.08 4,660.21 4,668.06 0.0M
2025-03-21 4,690.72 4,693.20 4,663.53 4,684.45 40.4M
2025-03-20 4,718.69 4,731.29 4,683.80 4,702.56 28.8M
2025-03-19 4,708.80 4,726.83 4,688.58 4,718.94 0.0M
2025-03-18 4,687.53 4,724.17 4,687.53 4,704.91 0.0M
2025-03-17 4,640.65 4,683.26 4,636.55 4,682.30 0.0M
2025-03-14 4,592.30 4,640.26 4,584.73 4,635.25 0.0M
2025-03-13 4,585.74 4,621.78 4,573.61 4,585.91 0.0M
2025-03-12 4,551.95 4,616.13 4,551.95 4,580.14 0.0M
2025-03-11 4,627.55 4,637.36 4,534.33 4,542.76 0.0M
2025-03-10 4,707.34 4,714.35 4,624.84 4,633.52 0.0M
2025-03-06 4,734.19 4,743.01 4,672.63 4,713.76 36.9M
2025-03-05 4,711.50 4,777.13 4,711.50 4,736.63 35.2M
2025-03-04 4,790.34 4,790.34 4,713.74 4,718.44 37.2M
2025-03-03 4,767.05 4,826.72 4,747.33 4,809.98 28.1M
2025-02-28 4,747.43 4,761.56 4,717.52 4,761.56 23.7M
2025-02-27 4,763.83 4,768.47 4,738.88 4,761.84 29.2M
2025-02-26 4,744.75 4,784.64 4,744.75 4,775.44 31.0M
2025-02-25 4,720.13 4,757.10 4,716.26 4,738.55 29.4M
2025-02-24 4,736.02 4,744.29 4,704.85 4,727.37 23.3M
2025-02-21 4,708.58 4,734.68 4,703.64 4,734.68 31.1M
2025-02-20 4,697.91 4,719.10 4,695.77 4,701.23 22.3M
2025-02-19 4,736.26 4,749.56 4,699.30 4,708.77 33.7M
2025-02-18 4,729.75 4,748.63 4,718.44 4,740.79 22.7M
2025-02-17 4,706.00 4,722.21 4,700.91 4,718.87 17.1M
2025-02-14 4,721.61 4,728.47 4,693.58 4,701.17 27.7M
2025-02-13 4,690.43 4,726.78 4,688.26 4,725.37 27.8M
2025-02-12 4,682.09 4,692.36 4,654.90 4,683.34 26.3M
2025-02-11 4,668.28 4,684.29 4,662.46 4,681.73 25.1M
2025-02-10 4,649.29 4,677.16 4,649.29 4,672.49 26.1M
2025-02-07 4,653.75 4,666.19 4,638.86 4,645.36 35.0M
2025-02-06 4,616.18 4,666.85 4,616.18 4,661.65 31.7M
2025-02-05 4,577.16 4,606.02 4,570.80 4,606.02 29.7M
2025-02-04 4,577.65 4,579.87 4,539.46 4,577.55 28.1M
2025-02-03 4,582.07 4,582.07 4,541.79 4,572.43 25.8M
2025-01-31 4,609.23 4,635.49 4,599.28 4,607.74 22.5M
2025-01-30 4,567.08 4,599.61 4,567.08 4,597.05 21.0M
2025-01-29 4,533.81 4,572.28 4,525.53 4,559.58 26.0M
2025-01-28 4,536.55 4,553.31 4,529.70 4,531.06 21.9M
2025-01-27 4,532.22 4,535.60 4,484.75 4,527.56 24.7M
2025-01-24 4,532.04 4,558.58 4,519.87 4,526.70 23.5M
2025-01-23 4,513.52 4,522.94 4,495.71 4,521.04 17.8M
2025-01-22 4,491.92 4,528.30 4,491.92 4,508.57 19.2M
2025-01-21 4,469.06 4,482.96 4,464.63 4,482.26 20.1M
2025-01-20 4,470.04 4,483.06 4,461.25 4,464.85 26.3M
2025-01-17 4,458.19 4,485.17 4,458.19 4,471.05 33.0M
2025-01-16 4,405.49 4,452.92 4,405.49 4,452.92 23.7M
2025-01-15 4,343.68 4,394.99 4,343.68 4,385.92 25.0M
2025-01-14 4,365.31 4,384.00 4,340.51 4,344.92 31.0M
2025-01-13 4,366.43 4,366.43 4,338.01 4,357.26 22.1M
2025-01-10 4,412.38 4,418.35 4,376.52 4,379.94 24.0M
2025-01-09 4,378.16 4,418.57 4,372.82 4,415.89 18.6M
2025-01-08 4,385.95 4,412.37 4,361.24 4,387.71 24.1M
2025-01-07 4,357.76 4,387.07 4,340.99 4,381.92 21.2M
2025-01-06 4,322.47 4,365.59 4,315.28 4,365.59 23.1M
2025-01-03 4,339.26 4,339.87 4,307.96 4,316.04 16.9M
2025-01-02 4,305.06 4,339.39 4,291.01 4,338.81 20.8M