Deutsche Märkte geschlossen

Credit Suisse Group AG (CSGN.SW)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
3,8280-0,1730 (-4,32%)
Börsenschluss: 05:30PM CEST
Zeitraum:
29. Sept. 2021 - 29. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHFDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
13. Sept. 20225,37805,39205,13005,14805,14809.168.734
12. Sept. 20225,22005,39605,22005,33405,33409.484.814
09. Sept. 20225,08005,21405,07205,18005,18008.190.097
08. Sept. 20225,01805,06204,90605,03805,03807.602.003
07. Sept. 20224,95004,98404,89404,97304,97306.336.170
06. Sept. 20225,01005,12204,96205,00005,00006.182.527
05. Sept. 20225,05205,07404,92004,99904,99909.173.665
02. Sept. 20224,94305,16204,93605,16005,160011.825.187
01. Sept. 20225,03205,03204,85804,86204,862012.588.321
31. Aug. 20225,16405,18005,05805,06005,06008.202.850
30. Aug. 20225,13205,25805,09005,11605,11605.372.034
29. Aug. 20225,07205,14405,05205,10805,10804.791.124
26. Aug. 20225,26605,29005,11005,12005,12007.659.164
25. Aug. 20225,21205,26405,13805,23405,23408.342.850
24. Aug. 20225,12005,17405,04405,14405,14409.173.916
23. Aug. 20225,07605,15205,00805,12605,12609.431.388
22. Aug. 20225,08005,08004,96105,00405,004011.935.595
19. Aug. 20225,23005,23005,04605,04605,04609.126.333
18. Aug. 20225,22005,27405,19205,25005,25004.868.159
17. Aug. 20225,49805,50605,20805,20805,208010.737.415
16. Aug. 20225,45005,49005,39605,43005,43005.771.557
15. Aug. 20225,50405,50405,38805,42005,42005.798.099
12. Aug. 20225,42805,50605,40605,48205,48206.795.138
11. Aug. 20225,36205,44805,35205,38605,386011.974.761
10. Aug. 20225,16005,35205,12205,35205,35209.760.204
09. Aug. 20225,35005,36005,18205,18605,186016.753.106
08. Aug. 20225,28005,40605,23605,36805,36807.538.039
05. Aug. 20225,27005,32205,21005,25405,25406.598.831
04. Aug. 20225,22205,37405,20005,28805,28808.753.322
03. Aug. 20225,08005,20805,05205,20005,20008.746.829
02. Aug. 20225,50605,50605,14205,19405,194014.952.265
29. Juli 20225,47805,57605,44005,54005,540012.967.978
28. Juli 20225,34005,48005,29405,38605,386017.342.889
27. Juli 20225,18005,35605,08605,21005,210019.084.349
26. Juli 20225,28005,29805,15805,15805,158010.058.525
25. Juli 20225,29605,42605,25205,37805,378010.691.408
22. Juli 20225,40205,42005,30405,33405,33408.424.851
21. Juli 20225,43205,49805,31405,43605,436010.957.050
20. Juli 20225,53205,54005,40005,47405,47407.324.189
19. Juli 20225,25805,50405,23605,49605,496011.015.604
18. Juli 20225,27805,41005,27005,34605,346011.974.952
15. Juli 20225,02605,18004,98705,17405,174013.380.463
14. Juli 20225,29605,35805,08405,10805,10809.888.491
13. Juli 20225,30005,41805,22205,29205,292012.271.871
12. Juli 20225,35005,50005,28805,50005,50008.485.993
11. Juli 20225,38205,50405,32405,40605,40606.162.292
08. Juli 20225,39205,54205,36405,54205,54208.955.516
07. Juli 20225,34005,44805,31205,42405,42409.582.713
06. Juli 20225,36205,41405,26405,30805,30808.431.909
05. Juli 20225,56005,59805,26605,30605,306012.861.950
04. Juli 20225,46605,54805,44405,54805,54806.270.407
01. Juli 20225,38005,50605,37005,42405,42407.719.349
30. Juni 20225,50005,50405,33205,42005,420014.426.107
29. Juni 20225,62805,66805,57005,59605,59607.887.786
28. Juni 20225,80805,86405,72205,72805,72808.352.635
27. Juni 20225,76605,85205,65405,74005,740012.234.800
24. Juni 20225,47805,75005,45805,72005,720016.360.351
23. Juni 20225,70805,74005,44005,44005,440013.245.860
22. Juni 20225,66205,77405,56605,75405,754010.534.191
21. Juni 20225,85005,89805,75005,78205,78208.899.872
20. Juni 20225,77005,80805,66805,80805,80805.251.420
17. Juni 20225,59605,84805,57005,71805,718022.768.260
16. Juni 20225,89205,92405,56605,60405,604021.678.980
15. Juni 20225,96406,00805,83005,89205,892014.354.445
14. Juni 20226,01606,03405,78605,90405,904018.607.949
13. Juni 20226,08006,19005,95605,98005,980016.827.606
10. Juni 20226,38406,41206,14806,19806,198019.262.660
09. Juni 20226,74007,12006,56206,57406,574031.853.847
08. Juni 20226,50007,10006,20006,96406,964053.587.386
07. Juni 20226,67006,76206,61406,71006,71008.326.278
03. Juni 20226,70006,71406,58206,59806,59805.057.802
02. Juni 20226,68006,73206,59006,65406,65406.088.612
01. Juni 20226,79806,82006,63206,66206,66208.204.428
31. Mai 20226,95406,97006,69606,73006,730021.682.250
30. Mai 20227,02207,14607,00407,09407,09407.594.862
27. Mai 20226,88206,98806,82406,96606,966012.072.865
25. Mai 20226,80406,83206,64406,75006,75006.715.831
24. Mai 20226,69006,85006,68006,73606,73609.738.715
23. Mai 20226,69006,80006,64406,80006,80008.737.768
20. Mai 20226,67406,74206,57006,58206,58208.269.461
19. Mai 20226,53006,58606,35806,52806,528011.035.575
18. Mai 20226,70606,77606,64006,64006,640011.218.312
17. Mai 20226,60006,73606,53606,69606,696010.448.087
16. Mai 20226,56606,64806,47806,52006,52009.813.884
13. Mai 20226,35006,53006,33406,50806,508012.579.816
12. Mai 20226,18406,33206,09606,31406,314015.986.869
11. Mai 20226,29006,42606,15206,36406,364013.263.756
10. Mai 20226,36406,44406,26406,26406,264012.452.548
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...