4.997,5
-0,32%
Echtzeitkurs Citi - Euro Stoxx 50
Bid:
Ask:
Aktienkurse zum Citi - Euro Stoxx 50 Index
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
24.04.2024 | 5.030,82 | 5.034,32 | 4.982,48 | 4.984,48 | -0,58% | - |
23.04.2024 | 4.968,74 | 5.014,46 | 4.965,24 | 5.013,46 | 1,53% | - |
22.04.2024 | 4.948,49 | 4.956,99 | 4.914,95 | 4.937,96 | 0,42% | - |
19.04.2024 | 4.895,41 | 4.935,41 | 4.883,41 | 4.917,41 | -0,49% | - |
18.04.2024 | 4.945,57 | 4.945,57 | 4.907,57 | 4.941,57 | 0,35% | - |
17.04.2024 | 4.905,01 | 4.971,09 | 4.900,00 | 4.924,18 | 0,25% | - |
16.04.2024 | 4.917,74 | 4.945,86 | 4.898,85 | 4.911,85 | -1,39% | - |
15.04.2024 | 4.978,81 | 5.038,28 | 4.973,27 | 4.981,27 | 0,72% | - |
12.04.2024 | 5.010,62 | 5.025,62 | 4.932,49 | 4.945,49 | -0,39% | - |
11.04.2024 | 4.990,81 | 5.011,65 | 4.932,62 | 4.964,62 | -0,75% | - |
10.04.2024 | 5.027,90 | 5.040,91 | 4.950,87 | 5.001,89 | 0,18% | - |
09.04.2024 | 5.032,99 | 5.036,05 | 4.982,03 | 4.993,03 | -1,10% | - |
08.04.2024 | 5.009,69 | 5.056,71 | 5.006,69 | 5.048,70 | 0,67% | - |
05.04.2024 | 5.011,11 | 5.020,11 | 4.985,60 | 5.015,11 | -1,20% | - |
04.04.2024 | 5.071,05 | 5.092,06 | 5.068,05 | 5.076,06 | 0,05% | - |
03.04.2024 | 5.057,03 | 5.075,47 | 5.049,00 | 5.073,47 | 0,53% | - |
02.04.2024 | 5.101,36 | 5.125,92 | 5.038,80 | 5.046,80 | -0,87% | - |
28.03.2024 | 5.091,74 | 5.108,50 | 5.087,15 | 5.091,15 | 0,13% | - |
27.03.2024 | 5.067,88 | 5.097,88 | 5.066,88 | 5.084,34 | 0,20% | - |
26.03.2024 | 5.047,99 | 5.078,00 | 5.041,99 | 5.074,00 | 0,45% | - |
25.03.2024 | 5.032,88 | 5.056,08 | 5.017,06 | 5.051,08 | 0,31% | - |
22.03.2024 | 5.035,37 | 5.040,37 | 5.010,38 | 5.035,39 | -0,44% | - |
21.03.2024 | 5.061,44 | 5.062,44 | 5.023,43 | 5.057,44 | 1,03% | - |
20.03.2024 | 4.992,49 | 5.013,63 | 4.983,49 | 5.005,84 | -0,10% | - |
19.03.2024 | 4.983,50 | 5.011,61 | 4.978,50 | 5.010,61 | 0,42% | - |
18.03.2024 | 5.002,35 | 5.007,51 | 4.979,50 | 4.989,67 | -0,22% | - |
15.03.2024 | 4.991,57 | 5.025,66 | 4.989,57 | 5.000,65 | 0,13% | - |
14.03.2024 | 5.016,02 | 5.034,05 | 4.986,90 | 4.993,91 | -0,22% | - |
13.03.2024 | 4.993,84 | 5.020,13 | 4.985,84 | 5.005,17 | 0,40% | - |
12.03.2024 | 4.947,01 | 4.987,04 | 4.931,03 | 4.985,04 | 1,10% | - |
11.03.2024 | 4.929,70 | 4.939,59 | 4.913,58 | 4.930,66 | -0,70% | - |
08.03.2024 | 4.978,40 | 4.987,40 | 4.964,40 | 4.965,40 | -0,23% | - |
07.03.2024 | 4.894,67 | 4.978,67 | 4.890,67 | 4.976,67 | 1,20% | - |
06.03.2024 | 4.893,73 | 4.921,44 | 4.890,73 | 4.917,44 | 0,52% | - |
05.03.2024 | 4.903,18 | 4.913,84 | 4.886,84 | 4.891,84 | -0,42% | - |
04.03.2024 | 4.904,59 | 4.916,58 | 4.898,57 | 4.912,57 | 0,42% | - |
01.03.2024 | 4.902,05 | 4.904,05 | 4.873,05 | 4.892,05 | 0,11% | - |
29.02.2024 | 4.888,54 | 4.899,54 | 4.871,53 | 4.886,53 | 0,05% | - |
28.02.2024 | 4.881,97 | 4.888,97 | 4.875,97 | 4.883,97 | -0,09% | - |
27.02.2024 | 4.866,47 | 4.889,47 | 4.865,47 | 4.888,47 | 0,48% | - |
26.02.2024 | 4.865,00 | 4.872,01 | 4.860,00 | 4.865,00 | -0,16% | - |
23.02.2024 | 4.858,95 | 4.882,93 | 4.850,92 | 4.872,92 | 0,34% | - |
22.02.2024 | 4.835,52 | 4.867,52 | 4.820,52 | 4.856,52 | 1,68% | - |
21.02.2024 | 4.768,12 | 4.785,13 | 4.758,12 | 4.776,12 | 0,23% | - |
20.02.2024 | 4.756,08 | 4.768,08 | 4.750,08 | 4.765,08 | 0,00% | - |
19.02.2024 | 4.747,94 | 4.766,95 | 4.744,94 | 4.764,94 | 0,00% | - |
16.02.2024 | 4.768,13 | 4.784,14 | 4.751,13 | 4.765,14 | 0,47% | - |
15.02.2024 | 4.736,20 | 4.750,72 | 4.731,71 | 4.742,72 | 0,64% | - |
14.02.2024 | 4.682,34 | 4.715,37 | 4.681,34 | 4.712,37 | 0,49% | - |
13.02.2024 | 4.737,63 | 4.737,63 | 4.673,58 | 4.689,59 | -1,19% | - |
12.02.2024 | 4.727,14 | 4.747,12 | 4.724,10 | 4.746,12 | 0,64% | - |
09.02.2024 | 4.707,70 | 4.725,78 | 4.696,75 | 4.715,76 | 0,18% | - |
08.02.2024 | 4.691,45 | 4.721,45 | 4.682,45 | 4.707,45 | 0,59% | - |
07.02.2024 | 4.689,84 | 4.696,34 | 4.678,83 | 4.679,83 | -0,27% | - |
06.02.2024 | 4.681,46 | 4.694,47 | 4.661,46 | 4.692,47 | 0,89% | - |
05.02.2024 | 4.656,01 | 4.669,01 | 4.639,00 | 4.651,00 | -0,03% | - |
02.02.2024 | 4.665,24 | 4.676,23 | 4.649,23 | 4.652,23 | 0,41% | - |
01.02.2024 | 4.625,13 | 4.658,13 | 4.620,12 | 4.633,13 | -0,33% | - |
31.01.2024 | 4.665,47 | 4.676,47 | 4.644,46 | 4.648,49 | -0,35% | - |
30.01.2024 | 4.652,79 | 4.669,85 | 4.642,79 | 4.664,86 | 0,55% | - |
29.01.2024 | 4.633,42 | 4.640,46 | 4.623,46 | 4.639,46 | 0,11% | - |
26.01.2024 | 4.591,38 | 4.639,38 | 4.590,38 | 4.634,38 | 1,10% | - |
25.01.2024 | 4.560,82 | 4.585,87 | 4.545,87 | 4.583,87 | 0,42% | - |
24.01.2024 | 4.525,66 | 4.566,68 | 4.517,68 | 4.564,68 | 2,16% | - |
23.01.2024 | 4.495,31 | 4.499,31 | 4.457,27 | 4.468,28 | -0,32% | - |
22.01.2024 | 4.485,80 | 4.497,83 | 4.465,82 | 4.482,82 | 0,75% | - |
19.01.2024 | 4.474,66 | 4.478,66 | 4.437,66 | 4.449,66 | -0,06% | - |
18.01.2024 | 4.417,55 | 4.456,55 | 4.408,55 | 4.452,55 | 1,15% | - |
17.01.2024 | 4.403,11 | 4.411,09 | 4.382,08 | 4.402,09 | -0,97% | - |
16.01.2024 | 4.431,36 | 4.450,41 | 4.415,36 | 4.445,41 | -0,29% | - |
15.01.2024 | 4.486,45 | 4.490,46 | 4.451,45 | 4.458,45 | -0,40% | - |
12.01.2024 | 4.465,52 | 4.494,52 | 4.459,56 | 4.476,56 | 0,78% | - |
11.01.2024 | 4.499,76 | 4.511,75 | 4.440,75 | 4.441,76 | -0,65% | - |
10.01.2024 | 4.467,74 | 4.487,72 | 4.460,71 | 4.470,72 | 0,02% | - |
09.01.2024 | 4.491,84 | 4.491,84 | 4.446,83 | 4.469,83 | -0,35% | - |
08.01.2024 | 4.458,40 | 4.489,41 | 4.440,40 | 4.485,41 | 0,46% | - |
05.01.2024 | 4.442,12 | 4.476,09 | 4.420,09 | 4.465,09 | -0,27% | - |
04.01.2024 | 4.451,93 | 4.478,97 | 4.444,97 | 4.476,97 | 0,66% | - |
03.01.2024 | 4.511,62 | 4.519,62 | 4.433,62 | 4.447,59 | -1,44% | - |
02.01.2024 | 4.543,36 | 4.570,78 | 4.484,75 | 4.512,76 | -0,09% | - |
29.12.2023 | 4.523,54 | 4.538,93 | 4.513,92 | 4.516,92 | 0,00% | - |
28.12.2023 | 4.542,95 | 4.545,95 | 4.513,92 | 4.516,93 | -0,36% | - |
27.12.2023 | 4.534,65 | 4.546,19 | 4.522,64 | 4.533,18 | 0,25% | - |
22.12.2023 | 4.511,80 | 4.529,77 | 4.507,80 | 4.521,77 | -0,10% | - |
21.12.2023 | 4.516,73 | 4.527,43 | 4.504,83 | 4.526,43 | -0,35% | - |
20.12.2023 | 4.542,04 | 4.550,04 | 4.519,03 | 4.542,18 | 0,02% | - |
19.12.2023 | 4.527,42 | 4.542,42 | 4.524,42 | 4.541,42 | 0,37% | - |
18.12.2023 | 4.535,68 | 4.545,69 | 4.516,67 | 4.524,66 | -0,66% | - |
15.12.2023 | 4.561,86 | 4.581,77 | 4.542,75 | 4.554,76 | 0,25% | - |
14.12.2023 | 4.577,17 | 4.594,17 | 4.516,24 | 4.543,24 | 0,23% | - |
13.12.2023 | 4.539,61 | 4.556,68 | 4.531,61 | 4.532,61 | -0,18% | - |
12.12.2023 | 4.547,60 | 4.564,61 | 4.537,60 | 4.540,62 | -0,14% | - |
11.12.2023 | 4.527,99 | 4.546,81 | 4.521,75 | 4.546,81 | 0,52% | - |
08.12.2023 | 4.478,97 | 4.532,25 | 4.477,47 | 4.523,25 | 1,05% | - |
07.12.2023 | 4.475,96 | 4.481,07 | 4.467,06 | 4.476,06 | -0,34% | - |
06.12.2023 | 4.467,40 | 4.498,48 | 4.460,46 | 4.491,47 | 0,85% | - |
05.12.2023 | 4.410,72 | 4.460,74 | 4.410,72 | 4.453,74 | 0,84% | - |
04.12.2023 | 4.406,54 | 4.428,56 | 4.406,54 | 4.416,56 | -0,04% | - |
01.12.2023 | 4.399,53 | 4.421,53 | 4.395,53 | 4.418,53 | 0,76% | - |
30.11.2023 | 4.373,09 | 4.393,09 | 4.361,09 | 4.385,09 | 0,27% | - |