Deutsche Märkte schließen in 5 Stunden 47 Minuten

Credit Suisse Group AG (CSGN.SW)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
3,2330+0,0250 (+0,78%)
Ab 11:27AM CET. Markt geöffnet.
Zeitraum:
02. Feb. 2022 - 02. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHFDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Feb. 20233,24003,24603,18303,23303,23307.825.966
01. Feb. 20233,14703,23603,14203,20803,208024.055.218
31. Jan. 20233,16103,16503,05403,12703,127020.073.442
30. Jan. 20233,21003,21103,11703,14903,149019.560.822
27. Jan. 20233,20003,23503,14803,21003,210026.810.173
26. Jan. 20233,14703,19203,13703,17203,172027.236.731
25. Jan. 20233,17003,17003,04003,09403,094017.931.925
24. Jan. 20233,21003,22003,13903,18403,184028.355.520
23. Jan. 20233,16303,16703,08403,15003,150021.079.964
20. Jan. 20233,00203,09402,99103,08103,081022.630.040
19. Jan. 20233,17003,17002,98202,98202,982032.711.114
18. Jan. 20233,20203,25803,15503,18803,188024.295.787
17. Jan. 20233,17203,21603,13203,18703,187014.825.831
16. Jan. 20233,15003,19203,13803,17803,178012.683.446
13. Jan. 20233,20403,21203,08903,12503,125023.957.847
12. Jan. 20233,14803,19703,11803,19703,197027.088.864
11. Jan. 20233,07403,14903,06603,11003,110028.428.933
10. Jan. 20233,07403,07402,99503,05803,058015.757.210
09. Jan. 20232,99003,06402,98903,06103,061022.075.527
06. Jan. 20232,98102,98102,90302,96502,965012.424.766
05. Jan. 20232,97103,01302,93402,96102,961020.396.681
04. Jan. 20232,88802,96002,86002,96002,960021.545.782
03. Jan. 20232,81302,95602,80402,90002,900025.961.714
30. Dez. 20222,80402,80402,74602,76402,764014.954.950
29. Dez. 20222,75002,82002,71802,81902,819012.045.885
28. Dez. 20222,86002,86202,76202,76702,767012.571.313
27. Dez. 20222,85402,86202,82002,85002,85009.799.556
23. Dez. 20222,80002,85802,78602,84602,846015.010.716
22. Dez. 20222,85002,88002,78302,78502,785013.840.221
21. Dez. 20222,74402,83202,72202,82002,820014.782.462
20. Dez. 20222,75002,76502,67002,73002,730026.152.387
19. Dez. 20222,84002,88402,77102,77902,779023.102.629
16. Dez. 20222,86002,88602,76002,82502,825050.398.219
15. Dez. 20222,90002,92702,82602,83002,830030.549.405
14. Dez. 20223,08003,10402,88702,89602,896033.584.065
13. Dez. 20223,09903,12303,00703,07003,070027.289.302
12. Dez. 20223,15003,18003,04703,08903,089024.015.517
09. Dez. 20223,00003,18102,98003,14103,141041.200.473
08. Dez. 20222,85602,95502,80402,94202,942020.978.571
07. Dez. 20222,89002,94702,85102,85102,851018.618.630
06. Dez. 20223,00003,03402,77102,95602,956078.277.939
05. Dez. 20223,03803,17102,99103,03403,034078.646.459
02. Dez. 20222,73002,97402,66302,95002,950088.622.033
01. Dez. 20222,87102,88502,65402,69902,699068.515.422
30. Nov. 20222,95002,95602,81602,82202,822054.575.879
29. Nov. 20223,01003,01902,86702,90202,902066.207.718
28. Nov. 20223,18703,18902,97003,01003,010055.821.120
25. Nov. 20223,36973,40103,13033,14073,140750.502.010
24. Nov. 20223,45493,51463,34323,36123,361218.804.563
23. Nov. 20223,55713,57803,42373,42653,426529.666.973
22. Nov. 20223,74933,75023,63763,64993,649912.593.695
21. Nov. 20223,89133,89133,74273,74273,742710.980.310
18. Nov. 20224,13704,14904,04104,05604,056011.853.278
17. Nov. 20224,10504,12104,02004,12004,120010.273.527
16. Nov. 20224,21904,22504,09204,12104,121010.738.501
15. Nov. 20224,30504,31404,18604,28204,282014.343.291
14. Nov. 20224,32004,37904,26304,28804,288013.610.243
11. Nov. 20224,11504,27604,09104,26704,267028.130.274
10. Nov. 20223,97004,09103,92004,08904,089016.156.277
09. Nov. 20224,10004,14604,00004,00604,006013.643.313
08. Nov. 20224,02904,14804,01604,13904,139013.292.950
07. Nov. 20224,18004,20704,04104,07004,070013.131.077
04. Nov. 20224,10004,19504,02104,18604,186012.347.605
03. Nov. 20224,08004,14404,00004,10104,101011.971.648
02. Nov. 20224,24904,26904,11204,12004,120010.269.748
01. Nov. 20224,22004,28004,18104,20004,200013.233.774
31. Okt. 20224,05504,19504,00204,13004,130027.286.534
28. Okt. 20224,05904,06003,90003,92603,926027.864.726
27. Okt. 20224,48004,48703,87703,87703,877065.806.625
26. Okt. 20224,80004,88304,72304,76304,763012.856.533
25. Okt. 20224,80004,82104,66504,78804,788011.939.362
24. Okt. 20224,64004,71904,58504,69404,694013.435.414
21. Okt. 20224,52004,60104,45604,57904,579013.144.563
20. Okt. 20224,60004,64204,48204,58304,58309.330.338
19. Okt. 20224,68204,70004,59404,62604,626011.341.637
18. Okt. 20224,61004,72904,57004,60404,604015.524.986
17. Okt. 20224,46704,59804,42204,53304,533011.245.744
14. Okt. 20224,55004,60004,39704,41704,417016.003.816
13. Okt. 20224,18104,48604,14704,46904,469017.213.684
12. Okt. 20224,26704,27604,11604,20104,201012.783.789
11. Okt. 20224,36904,43904,26304,38504,385014.867.607
10. Okt. 20224,59004,60704,33504,35204,352023.271.244
07. Okt. 20224,33704,59004,30104,44304,443025.475.450
06. Okt. 20224,28804,32204,15304,21704,217023.601.453
05. Okt. 20224,25004,30604,05304,11004,110022.442.486
04. Okt. 20223,96204,28803,96004,28804,288023.407.563
03. Okt. 20223,72803,98303,51803,93903,939041.324.532
30. Sept. 20223,84903,97603,83103,97603,976013.156.833
29. Sept. 20223,97903,99003,75803,82803,828015.592.244
28. Sept. 20223,90004,00103,66604,00104,001023.437.652
27. Sept. 20224,06204,10703,94503,96403,964014.651.388
26. Sept. 20224,06704,19804,04004,05004,050019.101.375
23. Sept. 20224,60704,60704,04004,07104,071036.772.453
22. Sept. 20224,84604,91004,64704,64704,647018.792.599
21. Sept. 20224,86404,92204,83904,91704,91708.028.700
20. Sept. 20225,02805,05004,88204,89904,89907.514.796
19. Sept. 20225,00005,02404,90205,00605,00608.563.852
16. Sept. 20225,08805,13005,00605,01605,016029.799.716
15. Sept. 20225,14805,19805,06605,12405,12408.578.466
14. Sept. 20225,10005,17005,06605,11605,11607.545.399
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...