Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.195,54 +628,10 (+1,07%)
Crest Nicholson Holdings plc (C38.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:11AM CEST
Zeitraum:
05. Mai 2023 - 05. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | - |
| 02. Mai 2024 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | - |
| 30. Apr. 2024 | 2,1950 | 2,1950 | 2,1950 | 2,1950 | 2,1950 | - |
| 29. Apr. 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 26. Apr. 2024 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | - |
| 25. Apr. 2024 | 2,1350 | 2,1350 | 2,1350 | 2,1350 | 2,1350 | - |
| 24. Apr. 2024 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | - |
| 23. Apr. 2024 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | - |
| 22. Apr. 2024 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | - |
| 19. Apr. 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 18. Apr. 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
| 17. Apr. 2024 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | - |
| 16. Apr. 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | - |
| 15. Apr. 2024 | 2,1950 | 2,1950 | 2,1950 | 2,1950 | 2,1950 | - |
| 12. Apr. 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | - |
| 11. Apr. 2024 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | - |
| 10. Apr. 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | - |
| 09. Apr. 2024 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | - |
| 08. Apr. 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | - |
| 05. Apr. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 04. Apr. 2024 | 2,1950 | 2,1950 | 2,1950 | 2,1950 | 2,1950 | - |
| 03. Apr. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 02. Apr. 2024 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | - |
| 28. März 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 27. März 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 26. März 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 25. März 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 22. März 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 21. März 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 21. März 2024 | 0.115 Dividende | |||||
| 20. März 2024 | 2,3800 | 2,4000 | 2,3800 | 2,4000 | 2,2850 | - |
| 19. März 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,4945 | - |
| 18. März 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,4945 | - |
| 15. März 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,5135 | - |
| 14. März 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,4754 | - |
| 13. März 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,4373 | - |
| 12. März 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,4373 | - |
| 11. März 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,4373 | - |
| 08. März 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4183 | - |
| 07. März 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4183 | - |
| 06. März 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,3993 | - |
| 05. März 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,3421 | - |
| 04. März 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,3802 | - |
| 01. März 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,3612 | - |
| 29. Feb. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3040 | - |
| 28. Feb. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,3802 | - |
| 27. Feb. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,3612 | - |
| 26. Feb. 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,3421 | - |
| 23. Feb. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,3231 | - |
| 22. Feb. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3040 | - |
| 21. Feb. 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,3421 | - |
| 20. Feb. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,3612 | - |
| 19. Feb. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,3612 | - |
| 16. Feb. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,3993 | - |
| 15. Feb. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,3612 | - |
| 14. Feb. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,3802 | - |
| 13. Feb. 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,5135 | - |
| 12. Feb. 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,4373 | - |
| 09. Feb. 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4183 | - |
| 08. Feb. 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4183 | - |
| 07. Feb. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,3231 | - |
| 06. Feb. 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,2660 | - |
| 05. Feb. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,3231 | - |
| 02. Feb. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3040 | - |
| 01. Feb. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3040 | - |
| 31. Jan. 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,3421 | - |
| 30. Jan. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,3231 | - |
| 29. Jan. 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,3421 | - |
| 26. Jan. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3040 | - |
| 25. Jan. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,2850 | - |
| 24. Jan. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,2469 | - |
| 23. Jan. 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,2660 | 960 |
| 22. Jan. 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,2660 | - |
| 19. Jan. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,2469 | - |
| 18. Jan. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,1898 | - |
| 17. Jan. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3040 | - |
| 16. Jan. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,3612 | - |
| 15. Jan. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,3802 | - |
| 12. Jan. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,3802 | - |
| 11. Jan. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,3993 | - |
| 10. Jan. 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,3421 | - |
| 09. Jan. 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,5135 | - |
| 08. Jan. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,3802 | - |
| 05. Jan. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,3231 | - |
| 04. Jan. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3040 | - |
| 03. Jan. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3040 | - |
| 02. Jan. 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,3421 | - |
| 29. Dez. 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,3802 | - |
| 28. Dez. 2023 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,3993 | - |
| 27. Dez. 2023 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,3612 | - |
| 22. Dez. 2023 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,3612 | - |
| 21. Dez. 2023 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,3612 | - |
| 20. Dez. 2023 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,3612 | - |
| 19. Dez. 2023 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,3421 | - |
| 18. Dez. 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,3802 | - |
| 15. Dez. 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,3802 | - |
| 14. Dez. 2023 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,2469 | - |
| 13. Dez. 2023 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,2660 | - |
| 12. Dez. 2023 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3040 | - |
| 11. Dez. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,2850 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
