La bourse ferme dans 3 h 50 min

STXE 600 PR.EUR (^STOXX)

Zurich - Zurich Prix différé. Devise en EUR
Ajouter à la liste dynamique
506,01+3,63 (+0,72 %)
À partir de 01:25PM CEST. Marché ouvert.
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024503,53506,13503,53506,01506,01-
25 avr. 2024505,67505,84499,28502,38502,38260 016 800
24 avr. 2024507,99509,03505,09505,61505,61271 624 100
23 avr. 2024502,89507,98502,89507,79507,79266 367 300
22 avr. 2024499,30503,15499,30502,31502,31228 486 200
19 avr. 2024498,28499,75495,31499,29499,29228 740 200
18 avr. 2024499,07500,36497,14499,70499,70244 665 600
17 avr. 2024498,46502,34497,40498,52498,52197 603 400
16 avr. 2024503,51503,51496,53498,21498,21223 485 800
15 avr. 2024505,48510,04505,16505,93505,93182 226 400
12 avr. 2024506,39510,64503,98505,25505,25198 443 400
11 avr. 2024505,91507,52502,01504,55504,55245 227 400
10 avr. 2024507,30509,62502,67506,59506,59249 735 100
09 avr. 2024508,61509,09504,99505,82505,82206 074 400
08 avr. 2024506,20509,71505,90508,93508,93179 294 800
05 avr. 2024508,63508,63504,22506,55506,55215 914 300
04 avr. 2024510,09511,73509,56510,84510,84228 050 700
03 avr. 2024508,65510,23507,67510,02510,02238 238 900
02 avr. 2024513,36515,77508,20508,57508,57241 324 000
28 mars 2024512,04513,49512,04512,67512,67218 243 600
27 mars 2024510,79512,45510,38511,75511,75235 200 100
26 mars 2024509,46511,37508,76511,09511,09245 123 400
25 mars 2024509,45510,46507,70509,86509,86217 977 400
22 mars 2024508,89510,46508,23509,64509,64241 425 400
21 mars 2024507,63510,25507,14509,77509,77285 492 000
20 mars 2024504,31505,68503,32505,21505,21238 734 700
19 mars 2024503,40505,29503,02505,23505,23224 042 200
18 mars 2024505,32505,58503,42503,94503,94227 162 400
15 mars 2024506,14508,25504,78504,80504,80613 747 400
14 mars 2024507,46509,31505,34506,40506,40268 137 500
13 mars 2024506,79508,34506,06507,33507,33297 931 500
12 mars 2024502,48506,91502,22506,52506,52284 554 200
11 mars 2024501,66502,07499,82501,49501,49329 823 000
08 mars 2024503,45504,60502,75503,26503,26326 533 800
07 mars 2024496,89503,81496,16503,16503,16479 238 500
06 mars 2024495,92498,99495,81498,21498,21276 047 000
05 mars 2024497,13497,46495,18496,27496,27198 429 700
04 mars 2024498,50498,50496,03497,41497,41205 231 300
01 mars 2024495,08497,88495,08497,58497,58264 214 800
29 févr. 2024494,99496,63494,61494,61494,61408 113 900
28 févr. 2024496,22496,31494,17494,59494,59234 199 900
27 févr. 2024495,63496,66494,49496,33496,33217 733 300
26 févr. 2024496,70496,75495,18495,43495,43218 737 600
23 févr. 2024495,64497,74495,10497,25497,25213 837 600
22 févr. 2024493,44496,30493,44495,10495,10259 341 800
21 févr. 2024491,54491,64489,94491,05491,05228 978 700
20 févr. 2024491,88492,78490,74491,90491,90184 537 300
19 févr. 2024491,03492,63490,58492,39492,39165 325 100
16 févr. 2024489,59492,01489,59491,59491,59222 721 100
15 févr. 2024485,83488,86485,83488,54488,54205 596 300
14 févr. 2024482,69485,84482,69485,24485,24222 666 000
13 févr. 2024487,35487,35481,29482,83482,83223 185 600
12 févr. 2024485,52487,56485,52487,46487,46177 414 600
09 févr. 2024485,52486,16483,53484,83484,83214 918 000
08 févr. 2024485,51487,24485,16485,27485,27179 219 600
07 févr. 2024486,92487,54485,28485,63485,63224 135 800
06 févr. 2024484,94487,17483,63486,76486,76271 102 200
05 févr. 2024484,14485,66482,77483,69483,69261 674 900
02 févr. 2024485,07487,66483,72483,93483,93207 450 900
01 févr. 2024485,41485,83483,06483,86483,86230 432 500
31 janv. 2024486,72487,45485,36485,67485,67234 407 900
30 janv. 2024485,61486,73485,02485,63485,63180 335 700
29 janv. 2024484,46484,85483,33484,84484,84167 442 900
26 janv. 2024478,45484,49478,45483,84483,84212 646 400
25 janv. 2024477,10478,64474,90478,53478,53180 494 000
24 janv. 2024472,64477,40472,64477,09477,09198 912 600
23 janv. 2024473,62474,44470,96471,53471,53215 506 500
22 janv. 2024469,95473,42469,95472,86472,86170 684 700
19 janv. 2024471,24472,88468,34469,24469,24228 292 700
18 janv. 2024468,22470,85467,43470,45470,45192 382 800
17 janv. 2024470,38470,38464,99467,71467,71201 410 100
16 janv. 2024472,67473,38470,22473,06473,06218 473 400
15 janv. 2024476,88477,63473,66474,19474,19153 134 900
12 janv. 2024473,92478,18473,92476,76476,76181 274 700
11 janv. 2024477,62480,04472,72472,77472,77237 108 800
10 janv. 2024476,77477,78475,74476,42476,42170 747 200
09 janv. 2024478,68478,83475,68477,26477,26176 764 900
08 janv. 2024475,78478,18472,94478,18478,18189 512 300
05 janv. 2024476,46477,18472,24476,38476,38165 256 400
04 janv. 2024475,34477,82474,21477,68477,68200 675 900
03 janv. 2024478,17479,44472,88474,40474,40202 523 600
29 déc. 2023478,28479,86478,28479,02479,0288 069 200
28 déc. 2023479,75480,43477,72478,08478,0895 191 800
27 déc. 2023477,43479,72477,43478,62478,62119 336 200
22 déc. 2023476,63478,04476,07477,60477,60125 597 900
21 déc. 2023476,93477,22475,10476,94476,94156 303 200
20 déc. 2023477,48479,39476,05477,94477,94244 238 700
19 déc. 2023475,47477,38475,35477,04477,04207 092 900
18 déc. 2023475,78476,79474,40475,32475,32185 040 400
15 déc. 2023477,04479,21475,72476,61476,61415 761 800
14 déc. 2023474,80480,64474,19476,57476,57336 497 900
13 déc. 2023472,63474,52472,46472,46472,46213 735 800
12 déc. 2023473,35474,75471,87472,72472,72184 036 200
11 déc. 2023472,52474,14471,16473,70473,70172 956 900
08 déc. 2023468,96473,19468,96472,26472,26181 937 200
07 déc. 2023469,63469,63467,69468,78468,78185 372 600
06 déc. 2023468,46471,29467,90470,06470,06252 289 500
05 déc. 2023465,43467,98464,85467,62467,62172 291 800
04 déc. 2023465,46467,16464,97465,78465,78171 704 300
01 déc. 2023461,90466,24461,90466,20466,20156 144 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...