Deutsche Märkte schließen in 5 Stunden 47 Minuten
DAX
15.413,92 +233,18 (+1,54%) Euro Stoxx 50
4.219,45 +48,01 (+1,15%) Dow Jones 30
34.092,96 +6,92 (+0,02%) Gold
1.970,60 +27,80 (+1,43%) EUR/USD
1,0991 -0,0002 (-0,02%) BTC-EUR
21.653,69 +593,74 (+2,82%)
Credit Suisse Group AG (CSGN.SW)
Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
Ab 11:27AM CET. Markt geöffnet.
Zeitraum:
02. Feb. 2022 - 02. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHFDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Feb. 2023 | 3,2400 | 3,2460 | 3,1830 | 3,2330 | 3,2330 | 7.825.966 |
| 01. Feb. 2023 | 3,1470 | 3,2360 | 3,1420 | 3,2080 | 3,2080 | 24.055.218 |
| 31. Jan. 2023 | 3,1610 | 3,1650 | 3,0540 | 3,1270 | 3,1270 | 20.073.442 |
| 30. Jan. 2023 | 3,2100 | 3,2110 | 3,1170 | 3,1490 | 3,1490 | 19.560.822 |
| 27. Jan. 2023 | 3,2000 | 3,2350 | 3,1480 | 3,2100 | 3,2100 | 26.810.173 |
| 26. Jan. 2023 | 3,1470 | 3,1920 | 3,1370 | 3,1720 | 3,1720 | 27.236.731 |
| 25. Jan. 2023 | 3,1700 | 3,1700 | 3,0400 | 3,0940 | 3,0940 | 17.931.925 |
| 24. Jan. 2023 | 3,2100 | 3,2200 | 3,1390 | 3,1840 | 3,1840 | 28.355.520 |
| 23. Jan. 2023 | 3,1630 | 3,1670 | 3,0840 | 3,1500 | 3,1500 | 21.079.964 |
| 20. Jan. 2023 | 3,0020 | 3,0940 | 2,9910 | 3,0810 | 3,0810 | 22.630.040 |
| 19. Jan. 2023 | 3,1700 | 3,1700 | 2,9820 | 2,9820 | 2,9820 | 32.711.114 |
| 18. Jan. 2023 | 3,2020 | 3,2580 | 3,1550 | 3,1880 | 3,1880 | 24.295.787 |
| 17. Jan. 2023 | 3,1720 | 3,2160 | 3,1320 | 3,1870 | 3,1870 | 14.825.831 |
| 16. Jan. 2023 | 3,1500 | 3,1920 | 3,1380 | 3,1780 | 3,1780 | 12.683.446 |
| 13. Jan. 2023 | 3,2040 | 3,2120 | 3,0890 | 3,1250 | 3,1250 | 23.957.847 |
| 12. Jan. 2023 | 3,1480 | 3,1970 | 3,1180 | 3,1970 | 3,1970 | 27.088.864 |
| 11. Jan. 2023 | 3,0740 | 3,1490 | 3,0660 | 3,1100 | 3,1100 | 28.428.933 |
| 10. Jan. 2023 | 3,0740 | 3,0740 | 2,9950 | 3,0580 | 3,0580 | 15.757.210 |
| 09. Jan. 2023 | 2,9900 | 3,0640 | 2,9890 | 3,0610 | 3,0610 | 22.075.527 |
| 06. Jan. 2023 | 2,9810 | 2,9810 | 2,9030 | 2,9650 | 2,9650 | 12.424.766 |
| 05. Jan. 2023 | 2,9710 | 3,0130 | 2,9340 | 2,9610 | 2,9610 | 20.396.681 |
| 04. Jan. 2023 | 2,8880 | 2,9600 | 2,8600 | 2,9600 | 2,9600 | 21.545.782 |
| 03. Jan. 2023 | 2,8130 | 2,9560 | 2,8040 | 2,9000 | 2,9000 | 25.961.714 |
| 30. Dez. 2022 | 2,8040 | 2,8040 | 2,7460 | 2,7640 | 2,7640 | 14.954.950 |
| 29. Dez. 2022 | 2,7500 | 2,8200 | 2,7180 | 2,8190 | 2,8190 | 12.045.885 |
| 28. Dez. 2022 | 2,8600 | 2,8620 | 2,7620 | 2,7670 | 2,7670 | 12.571.313 |
| 27. Dez. 2022 | 2,8540 | 2,8620 | 2,8200 | 2,8500 | 2,8500 | 9.799.556 |
| 23. Dez. 2022 | 2,8000 | 2,8580 | 2,7860 | 2,8460 | 2,8460 | 15.010.716 |
| 22. Dez. 2022 | 2,8500 | 2,8800 | 2,7830 | 2,7850 | 2,7850 | 13.840.221 |
| 21. Dez. 2022 | 2,7440 | 2,8320 | 2,7220 | 2,8200 | 2,8200 | 14.782.462 |
| 20. Dez. 2022 | 2,7500 | 2,7650 | 2,6700 | 2,7300 | 2,7300 | 26.152.387 |
| 19. Dez. 2022 | 2,8400 | 2,8840 | 2,7710 | 2,7790 | 2,7790 | 23.102.629 |
| 16. Dez. 2022 | 2,8600 | 2,8860 | 2,7600 | 2,8250 | 2,8250 | 50.398.219 |
| 15. Dez. 2022 | 2,9000 | 2,9270 | 2,8260 | 2,8300 | 2,8300 | 30.549.405 |
| 14. Dez. 2022 | 3,0800 | 3,1040 | 2,8870 | 2,8960 | 2,8960 | 33.584.065 |
| 13. Dez. 2022 | 3,0990 | 3,1230 | 3,0070 | 3,0700 | 3,0700 | 27.289.302 |
| 12. Dez. 2022 | 3,1500 | 3,1800 | 3,0470 | 3,0890 | 3,0890 | 24.015.517 |
| 09. Dez. 2022 | 3,0000 | 3,1810 | 2,9800 | 3,1410 | 3,1410 | 41.200.473 |
| 08. Dez. 2022 | 2,8560 | 2,9550 | 2,8040 | 2,9420 | 2,9420 | 20.978.571 |
| 07. Dez. 2022 | 2,8900 | 2,9470 | 2,8510 | 2,8510 | 2,8510 | 18.618.630 |
| 06. Dez. 2022 | 3,0000 | 3,0340 | 2,7710 | 2,9560 | 2,9560 | 78.277.939 |
| 05. Dez. 2022 | 3,0380 | 3,1710 | 2,9910 | 3,0340 | 3,0340 | 78.646.459 |
| 02. Dez. 2022 | 2,7300 | 2,9740 | 2,6630 | 2,9500 | 2,9500 | 88.622.033 |
| 01. Dez. 2022 | 2,8710 | 2,8850 | 2,6540 | 2,6990 | 2,6990 | 68.515.422 |
| 30. Nov. 2022 | 2,9500 | 2,9560 | 2,8160 | 2,8220 | 2,8220 | 54.575.879 |
| 29. Nov. 2022 | 3,0100 | 3,0190 | 2,8670 | 2,9020 | 2,9020 | 66.207.718 |
| 28. Nov. 2022 | 3,1870 | 3,1890 | 2,9700 | 3,0100 | 3,0100 | 55.821.120 |
| 25. Nov. 2022 | 3,3697 | 3,4010 | 3,1303 | 3,1407 | 3,1407 | 50.502.010 |
| 24. Nov. 2022 | 3,4549 | 3,5146 | 3,3432 | 3,3612 | 3,3612 | 18.804.563 |
| 23. Nov. 2022 | 3,5571 | 3,5780 | 3,4237 | 3,4265 | 3,4265 | 29.666.973 |
| 22. Nov. 2022 | 3,7493 | 3,7502 | 3,6376 | 3,6499 | 3,6499 | 12.593.695 |
| 21. Nov. 2022 | 3,8913 | 3,8913 | 3,7427 | 3,7427 | 3,7427 | 10.980.310 |
| 18. Nov. 2022 | 4,1370 | 4,1490 | 4,0410 | 4,0560 | 4,0560 | 11.853.278 |
| 17. Nov. 2022 | 4,1050 | 4,1210 | 4,0200 | 4,1200 | 4,1200 | 10.273.527 |
| 16. Nov. 2022 | 4,2190 | 4,2250 | 4,0920 | 4,1210 | 4,1210 | 10.738.501 |
| 15. Nov. 2022 | 4,3050 | 4,3140 | 4,1860 | 4,2820 | 4,2820 | 14.343.291 |
| 14. Nov. 2022 | 4,3200 | 4,3790 | 4,2630 | 4,2880 | 4,2880 | 13.610.243 |
| 11. Nov. 2022 | 4,1150 | 4,2760 | 4,0910 | 4,2670 | 4,2670 | 28.130.274 |
| 10. Nov. 2022 | 3,9700 | 4,0910 | 3,9200 | 4,0890 | 4,0890 | 16.156.277 |
| 09. Nov. 2022 | 4,1000 | 4,1460 | 4,0000 | 4,0060 | 4,0060 | 13.643.313 |
| 08. Nov. 2022 | 4,0290 | 4,1480 | 4,0160 | 4,1390 | 4,1390 | 13.292.950 |
| 07. Nov. 2022 | 4,1800 | 4,2070 | 4,0410 | 4,0700 | 4,0700 | 13.131.077 |
| 04. Nov. 2022 | 4,1000 | 4,1950 | 4,0210 | 4,1860 | 4,1860 | 12.347.605 |
| 03. Nov. 2022 | 4,0800 | 4,1440 | 4,0000 | 4,1010 | 4,1010 | 11.971.648 |
| 02. Nov. 2022 | 4,2490 | 4,2690 | 4,1120 | 4,1200 | 4,1200 | 10.269.748 |
| 01. Nov. 2022 | 4,2200 | 4,2800 | 4,1810 | 4,2000 | 4,2000 | 13.233.774 |
| 31. Okt. 2022 | 4,0550 | 4,1950 | 4,0020 | 4,1300 | 4,1300 | 27.286.534 |
| 28. Okt. 2022 | 4,0590 | 4,0600 | 3,9000 | 3,9260 | 3,9260 | 27.864.726 |
| 27. Okt. 2022 | 4,4800 | 4,4870 | 3,8770 | 3,8770 | 3,8770 | 65.806.625 |
| 26. Okt. 2022 | 4,8000 | 4,8830 | 4,7230 | 4,7630 | 4,7630 | 12.856.533 |
| 25. Okt. 2022 | 4,8000 | 4,8210 | 4,6650 | 4,7880 | 4,7880 | 11.939.362 |
| 24. Okt. 2022 | 4,6400 | 4,7190 | 4,5850 | 4,6940 | 4,6940 | 13.435.414 |
| 21. Okt. 2022 | 4,5200 | 4,6010 | 4,4560 | 4,5790 | 4,5790 | 13.144.563 |
| 20. Okt. 2022 | 4,6000 | 4,6420 | 4,4820 | 4,5830 | 4,5830 | 9.330.338 |
| 19. Okt. 2022 | 4,6820 | 4,7000 | 4,5940 | 4,6260 | 4,6260 | 11.341.637 |
| 18. Okt. 2022 | 4,6100 | 4,7290 | 4,5700 | 4,6040 | 4,6040 | 15.524.986 |
| 17. Okt. 2022 | 4,4670 | 4,5980 | 4,4220 | 4,5330 | 4,5330 | 11.245.744 |
| 14. Okt. 2022 | 4,5500 | 4,6000 | 4,3970 | 4,4170 | 4,4170 | 16.003.816 |
| 13. Okt. 2022 | 4,1810 | 4,4860 | 4,1470 | 4,4690 | 4,4690 | 17.213.684 |
| 12. Okt. 2022 | 4,2670 | 4,2760 | 4,1160 | 4,2010 | 4,2010 | 12.783.789 |
| 11. Okt. 2022 | 4,3690 | 4,4390 | 4,2630 | 4,3850 | 4,3850 | 14.867.607 |
| 10. Okt. 2022 | 4,5900 | 4,6070 | 4,3350 | 4,3520 | 4,3520 | 23.271.244 |
| 07. Okt. 2022 | 4,3370 | 4,5900 | 4,3010 | 4,4430 | 4,4430 | 25.475.450 |
| 06. Okt. 2022 | 4,2880 | 4,3220 | 4,1530 | 4,2170 | 4,2170 | 23.601.453 |
| 05. Okt. 2022 | 4,2500 | 4,3060 | 4,0530 | 4,1100 | 4,1100 | 22.442.486 |
| 04. Okt. 2022 | 3,9620 | 4,2880 | 3,9600 | 4,2880 | 4,2880 | 23.407.563 |
| 03. Okt. 2022 | 3,7280 | 3,9830 | 3,5180 | 3,9390 | 3,9390 | 41.324.532 |
| 30. Sept. 2022 | 3,8490 | 3,9760 | 3,8310 | 3,9760 | 3,9760 | 13.156.833 |
| 29. Sept. 2022 | 3,9790 | 3,9900 | 3,7580 | 3,8280 | 3,8280 | 15.592.244 |
| 28. Sept. 2022 | 3,9000 | 4,0010 | 3,6660 | 4,0010 | 4,0010 | 23.437.652 |
| 27. Sept. 2022 | 4,0620 | 4,1070 | 3,9450 | 3,9640 | 3,9640 | 14.651.388 |
| 26. Sept. 2022 | 4,0670 | 4,1980 | 4,0400 | 4,0500 | 4,0500 | 19.101.375 |
| 23. Sept. 2022 | 4,6070 | 4,6070 | 4,0400 | 4,0710 | 4,0710 | 36.772.453 |
| 22. Sept. 2022 | 4,8460 | 4,9100 | 4,6470 | 4,6470 | 4,6470 | 18.792.599 |
| 21. Sept. 2022 | 4,8640 | 4,9220 | 4,8390 | 4,9170 | 4,9170 | 8.028.700 |
| 20. Sept. 2022 | 5,0280 | 5,0500 | 4,8820 | 4,8990 | 4,8990 | 7.514.796 |
| 19. Sept. 2022 | 5,0000 | 5,0240 | 4,9020 | 5,0060 | 5,0060 | 8.563.852 |
| 16. Sept. 2022 | 5,0880 | 5,1300 | 5,0060 | 5,0160 | 5,0160 | 29.799.716 |
| 15. Sept. 2022 | 5,1480 | 5,1980 | 5,0660 | 5,1240 | 5,1240 | 8.578.466 |
| 14. Sept. 2022 | 5,1000 | 5,1700 | 5,0660 | 5,1160 | 5,1160 | 7.545.399 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
