La bourse est fermée

STXE 600 PR.EUR (^STOXX)

Zurich - Zurich Prix différé. Devise en EUR
Ajouter à la liste dynamique
404,99-6,74 (-1,64 %)
À la clôture : 5:50PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 févr. 2021408,98410,64404,04404,99404,99-
25 févr. 2021414,08415,38411,73411,73411,73260 384 600
24 févr. 2021410,96413,70410,62413,21413,21294 350 000
23 févr. 2021413,18414,50406,68411,32411,32273 441 700
22 févr. 2021413,81413,81409,55413,06413,06207 706 500
19 févr. 2021413,07415,72412,27414,88414,88227 841 300
18 févr. 2021415,87417,26411,87412,70412,70202 089 900
17 févr. 2021418,64418,64415,56416,10416,10193 909 300
16 févr. 2021419,88420,57418,71419,20419,20184 545 200
15 févr. 2021------
12 févr. 2021411,12414,00409,25414,00414,00157 254 700
11 févr. 2021409,97411,56409,52411,35411,35174 139 200
10 févr. 2021411,21411,92407,48409,47409,47210 429 000
09 févr. 2021411,01411,12408,90410,42410,42161 511 100
08 févr. 2021410,16412,29410,16410,78410,78219 967 600
05 févr. 2021410,08411,59408,46409,54409,54253 713 200
04 févr. 2021407,07409,81406,92409,54409,54243 164 200
03 févr. 2021407,64410,13406,44407,27407,27229 680 300
02 févr. 2021402,26406,43402,26405,92405,92202 266 300
01 févr. 2021397,08401,86397,08400,77400,77184 282 100
29 janv. 2021401,21401,21395,85395,85395,85244 280 700
28 janv. 2021400,86404,48394,40403,39403,39257 028 400
27 janv. 2021407,63408,32399,24402,98402,98266 840 400
26 janv. 2021404,75409,76404,75407,70407,70197 861 100
25 janv. 2021410,18410,86403,90405,13405,13211 863 100
22 janv. 2021409,88409,88405,74408,54408,54191 471 800
21 janv. 2021412,45413,98410,79410,89410,89172 924 500
20 janv. 2021408,64411,93408,62410,84410,84172 622 400
19 janv. 2021410,15410,86407,57407,92407,92172 615 800
18 janv. 2021407,02408,75406,39408,68408,68125 093 100
15 janv. 2021411,19411,19405,42407,85407,85218 522 300
14 janv. 2021409,71412,46409,71412,00412,00194 332 300
13 janv. 2021408,81409,74407,94409,07409,07181 754 200
12 janv. 2021409,17410,11407,34408,61408,61190 728 100
11 janv. 2021410,41410,97406,45408,41408,41182 564 200
08 janv. 2021410,02411,92410,02411,17411,17216 734 600
07 janv. 2021408,09409,39406,46408,49408,49235 099 200
06 janv. 2021402,08407,30400,50406,41406,41286 015 700
05 janv. 2021400,84402,78399,35400,94400,94184 265 400
04 janv. 2021400,59405,76400,42401,69401,69217 955 900
30 déc. 2020401,73402,75400,19400,25400,25108 649 600
29 déc. 2020399,87403,26399,87401,61401,61161 387 800
28 déc. 2020396,61399,12396,61398,58398,5868 058 000
23 déc. 2020392,09395,68392,05395,49395,49170 468 900
22 déc. 2020387,76391,79387,76391,25391,25153 683 100
21 déc. 2020392,14392,14381,63386,69386,69277 902 400
18 déc. 2020396,51399,07395,72395,90395,90347 207 600
17 déc. 2020396,86398,49396,86397,28397,28207 353 400
16 déc. 2020393,79396,85393,79396,08396,08227 325 300
15 déc. 2020391,68393,42390,96392,84392,84204 633 700
14 déc. 2020391,68394,45391,68391,85391,85207 740 500
11 déc. 2020392,64392,64387,20390,12390,12244 825 600
10 déc. 2020394,54395,44391,30393,15393,15253 403 800
09 déc. 2020394,21396,61394,21394,90394,90206 027 400
08 déc. 2020392,74393,90390,55393,64393,64180 040 900
07 déc. 2020393,48393,63390,29392,84392,84221 220 400
04 déc. 2020391,54394,04391,54394,04394,04260 750 700
03 déc. 2020391,91392,10389,81391,72391,72226 883 600
02 déc. 2020390,96391,97389,60391,69391,69246 619 800
01 déc. 2020389,98393,11389,98391,90391,90241 251 400
30 nov. 2020392,29393,87389,36389,36389,36370 613 400
27 nov. 2020391,25393,50390,73393,23393,23312 114 500
26 nov. 2020392,44393,07391,22391,63391,63193 423 200
25 nov. 2020393,00393,68390,69392,09392,09280 451 100
24 nov. 2020390,59392,39390,45392,39392,39316 719 600
23 nov. 2020390,66392,97388,84388,84388,84234 773 600
20 nov. 2020387,38390,55386,95389,61389,61214 267 300
19 nov. 2020388,41388,56386,46387,60387,60237 675 400
18 nov. 2020388,30391,08387,14390,54390,54249 034 900
17 nov. 2020389,13389,97386,89388,82388,82284 763 600
16 nov. 2020386,89391,57386,09389,74389,74337 486 800
13 nov. 2020384,39386,58383,51385,18385,18241 864 600
12 nov. 2020386,80387,85384,58385,16385,16267 753 800
11 nov. 2020384,71389,07384,71388,56388,56310 292 900
10 nov. 2020380,66385,43380,03384,42384,42461 688 600
09 nov. 2020368,13385,81368,13380,99380,99534 407 500
06 nov. 2020367,16368,22363,26366,40366,40217 412 500
05 nov. 2020364,00367,96364,00367,12367,12241 657 200
04 nov. 2020354,38363,49351,33363,31363,31241 853 600
03 nov. 2020349,16356,03349,16356,01356,01233 717 700
02 nov. 2020343,20348,41341,34347,86347,86208 383 000
30 oct. 2020340,61342,94338,84342,36342,36228 702 700
29 oct. 2020342,10344,54338,57341,76341,76270 193 600
28 oct. 2020351,18351,18339,75342,17342,17314 630 400
27 oct. 2020356,36356,72352,13352,58352,58216 105 800
26 oct. 2020360,72360,91355,88355,95355,95208 618 100
23 oct. 2020360,21364,11359,96362,50362,50210 392 000
22 oct. 2020360,46361,33356,43360,27360,27188 292 300
21 oct. 2020365,99366,33360,65360,79360,79191 382 400
20 oct. 2020366,26367,68365,03365,51365,51179 891 100
19 oct. 2020368,06370,70366,12366,81366,81143 512 400
16 oct. 2020363,45368,70363,45367,48367,48203 751 100
15 oct. 2020369,65369,65361,19362,91362,91206 970 800
14 oct. 2020370,48372,11370,02370,62370,62164 941 700
13 oct. 2020373,15373,15369,89370,96370,96192 190 600
12 oct. 2020370,95373,58370,72373,00373,00167 989 000
09 oct. 2020368,66370,56368,66370,35370,35178 608 700
08 oct. 2020366,37369,48366,16368,31368,31204 924 200
07 oct. 2020365,65367,14364,43365,45365,45192 666 700
06 oct. 2020366,18367,41363,97365,88365,88225 287 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...