Marchés français ouverture 5 h 39 min

iShares EURO STOXX 50 UCITS ETF (DE) (EXW1.DE)

XETRA - XETRA Prix différé. Devise en EUR
Ajouter à la liste dynamique
37,06-0,25 (-0,68 %)
À la clôture : 5:36PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 févr. 202137,5037,5337,0637,0637,06197 972
24 févr. 202137,1537,3737,0937,3137,31360 958
23 févr. 202137,2837,3136,6737,1437,14386 652
22 févr. 202137,0137,3236,8837,2837,28315 763
19 févr. 202137,1337,4437,0737,4037,40315 290
18 févr. 202137,2837,3336,9837,0337,03458 801
17 févr. 202137,3437,4837,2037,2237,22477 245
16 févr. 202137,5937,6237,4237,4937,49142 171
15 févr. 202137,3937,6537,3337,5837,58182 427
12 févr. 202136,8337,1836,6937,1737,17137 705
11 févr. 202136,7636,9336,6936,9236,92223 760
10 févr. 202136,9436,9536,5136,6736,67154 622
09 févr. 202136,8536,9036,7236,8536,85116 491
08 févr. 202136,9937,0436,8636,8736,87253 726
05 févr. 202136,6936,9036,6436,7936,79324 146
04 févr. 202136,3336,6536,3336,6336,63194 613
03 févr. 202136,4436,4636,1736,2536,25256 391
02 févr. 202135,8436,1535,7836,1136,11548 727
01 févr. 202135,3735,6235,2535,4735,47292 450
29 janv. 202135,1935,5134,9734,9734,97507 473
28 janv. 202135,2635,8334,9135,7935,79689 441
27 janv. 202135,9036,0935,1935,5635,56647 116
26 janv. 202135,7536,2635,7536,1136,11172 667
25 janv. 202136,3736,3835,5835,7135,71600 870
22 janv. 202136,2036,2435,8836,1936,19335 945
21 janv. 202136,6736,6736,3536,3536,35257 446
20 janv. 202136,2636,4736,2236,4236,42386 574
19 janv. 202136,3836,3836,1036,1436,14249 702
18 janv. 202136,0136,2136,0136,1936,19269 335
15 janv. 202136,3936,4835,8936,1536,151 034 709
14 janv. 202136,4336,6336,3836,5836,58371 579
13 janv. 202136,2636,4036,1536,3136,31307 741
12 janv. 202136,4636,4836,1536,2436,24367 022
11 janv. 202136,4936,5636,1036,3336,33229 040
08 janv. 202136,6936,7236,4736,6136,61285 889
07 janv. 202136,4236,5136,2136,4036,40399 993
06 janv. 202135,8536,3935,6736,2636,26596 935
05 janv. 202135,7235,9135,4135,6535,65357 325
04 janv. 202136,1436,2835,6535,7435,74845 777
30 déc. 202035,9536,0435,8635,8635,8690 688
29 déc. 202036,0736,1735,9335,9635,96164 815
28 déc. 202035,8135,9935,7335,9035,90229 078
23 déc. 202035,2035,5835,2035,5135,51472 992
22 déc. 202034,8135,1434,8135,0435,04195 389
21 déc. 202034,7334,9434,1234,6434,64900 342
18 déc. 202035,6536,0335,5435,5435,54744 455
17 déc. 202035,8835,8935,7235,7735,77386 965
16 déc. 202035,4935,7435,4035,5935,59684 551
15 déc. 202035,1935,4635,1935,3735,37536 347
14 déc. 202035,4435,5635,2835,2835,28233 631
11 déc. 202035,3435,3834,8535,1035,10458 907
10 déc. 202035,5935,6535,2335,4635,46826 061
09 déc. 202035,6035,7835,5335,5435,54998 822
08 déc. 202035,4535,5335,2435,4735,47213 428
07 déc. 202035,5135,5335,2235,5135,51220 185
04 déc. 202035,4035,6235,4035,6235,62734 641
03 déc. 202035,3935,4235,2235,3835,38102 503
02 déc. 202035,3235,4335,2335,4035,40202 223
01 déc. 202035,2935,5235,2235,4735,47311 755
30 nov. 202035,2635,5835,0935,0935,09481 116
27 nov. 202035,3035,5835,3035,4935,49292 117
26 nov. 202035,4135,4135,2935,3335,33194 881
25 nov. 202035,3835,4135,1535,3335,33310 590
24 nov. 202035,1935,3335,1035,3335,33194 457
23 nov. 202035,0835,2534,8534,8534,85247 653
20 nov. 202034,7435,0134,7434,9034,90412 359
19 nov. 202034,7834,8334,6734,7234,72312 280
18 nov. 202034,7735,0934,7735,0535,05206 730
17 nov. 202034,8634,9334,6334,9034,90213 236
16 nov. 202034,8435,2034,6034,9234,92354 941
13 nov. 202034,4634,7734,4234,5434,54136 683
12 nov. 202034,6334,8134,4434,4934,49554 719
11 nov. 202034,7834,9434,5634,9034,90758 625
10 nov. 202034,4034,7834,1834,6534,65796 004
09 nov. 202032,7434,6332,6834,2934,291 427 469
06 nov. 202032,2432,4431,8632,2632,261 003 313
05 nov. 202032,1032,4131,9832,3132,31386 195
04 nov. 202030,6631,8430,6031,8431,841 575 615
03 nov. 202030,6331,1830,5631,1631,16431 637
02 nov. 202029,8430,4529,7030,4030,40867 740
30 oct. 202029,4629,8929,4329,7529,751 474 076
29 oct. 202030,0030,0229,3629,7829,781 386 935
28 oct. 202030,2530,2629,4929,7929,792 777 980
27 oct. 202031,1931,2530,8030,8330,83802 883
26 oct. 202031,4331,7431,1831,1831,181 156 920
23 oct. 202031,8432,3331,8432,1332,13301 230
22 oct. 202031,6932,0031,5031,8331,83215 079
21 oct. 202032,4832,4831,9331,9931,99459 819
20 oct. 202032,4432,6532,3932,4232,42135 877
19 oct. 202032,9232,9832,5032,6132,61229 325
16 oct. 202032,3732,7432,2132,6532,65679 167
15 oct. 202032,4132,4231,9032,0932,09687 310
14 oct. 202032,9033,0332,8232,9032,90132 868
13 oct. 202033,1233,1232,8132,9432,94172 916
12 oct. 202032,9233,2232,9033,1433,14144 943
09 oct. 202032,8132,9232,7132,9032,90240 430
08 oct. 202032,7032,8132,5332,7132,71124 909
07 oct. 202032,4932,5932,3432,4832,48240 510
06 oct. 202032,4232,6732,1732,4932,49154 044
05 oct. 202032,3732,4032,1632,3532,35373 642
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...