Deutsche Märkte geschlossen
DAX
11.975,55 -207,73 (-1,71%) Euro Stoxx 50
3.279,04 -56,26 (-1,69%) Dow Jones 30
29.182,41 -501,33 (-1,69%) Gold
1.668,30 -1,70 (-0,10%) EUR/USD
0,9787 +0,0048 (+0,49%) BTC-EUR
19.986,75 -98,23 (-0,49%)
Credit Suisse Group AG (CSGN.SW)
Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
Börsenschluss: 05:30PM CEST
Zeitraum:
29. Sept. 2021 - 29. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHFDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13. Sept. 2022 | 5,3780 | 5,3920 | 5,1300 | 5,1480 | 5,1480 | 9.168.734 |
| 12. Sept. 2022 | 5,2200 | 5,3960 | 5,2200 | 5,3340 | 5,3340 | 9.484.814 |
| 09. Sept. 2022 | 5,0800 | 5,2140 | 5,0720 | 5,1800 | 5,1800 | 8.190.097 |
| 08. Sept. 2022 | 5,0180 | 5,0620 | 4,9060 | 5,0380 | 5,0380 | 7.602.003 |
| 07. Sept. 2022 | 4,9500 | 4,9840 | 4,8940 | 4,9730 | 4,9730 | 6.336.170 |
| 06. Sept. 2022 | 5,0100 | 5,1220 | 4,9620 | 5,0000 | 5,0000 | 6.182.527 |
| 05. Sept. 2022 | 5,0520 | 5,0740 | 4,9200 | 4,9990 | 4,9990 | 9.173.665 |
| 02. Sept. 2022 | 4,9430 | 5,1620 | 4,9360 | 5,1600 | 5,1600 | 11.825.187 |
| 01. Sept. 2022 | 5,0320 | 5,0320 | 4,8580 | 4,8620 | 4,8620 | 12.588.321 |
| 31. Aug. 2022 | 5,1640 | 5,1800 | 5,0580 | 5,0600 | 5,0600 | 8.202.850 |
| 30. Aug. 2022 | 5,1320 | 5,2580 | 5,0900 | 5,1160 | 5,1160 | 5.372.034 |
| 29. Aug. 2022 | 5,0720 | 5,1440 | 5,0520 | 5,1080 | 5,1080 | 4.791.124 |
| 26. Aug. 2022 | 5,2660 | 5,2900 | 5,1100 | 5,1200 | 5,1200 | 7.659.164 |
| 25. Aug. 2022 | 5,2120 | 5,2640 | 5,1380 | 5,2340 | 5,2340 | 8.342.850 |
| 24. Aug. 2022 | 5,1200 | 5,1740 | 5,0440 | 5,1440 | 5,1440 | 9.173.916 |
| 23. Aug. 2022 | 5,0760 | 5,1520 | 5,0080 | 5,1260 | 5,1260 | 9.431.388 |
| 22. Aug. 2022 | 5,0800 | 5,0800 | 4,9610 | 5,0040 | 5,0040 | 11.935.595 |
| 19. Aug. 2022 | 5,2300 | 5,2300 | 5,0460 | 5,0460 | 5,0460 | 9.126.333 |
| 18. Aug. 2022 | 5,2200 | 5,2740 | 5,1920 | 5,2500 | 5,2500 | 4.868.159 |
| 17. Aug. 2022 | 5,4980 | 5,5060 | 5,2080 | 5,2080 | 5,2080 | 10.737.415 |
| 16. Aug. 2022 | 5,4500 | 5,4900 | 5,3960 | 5,4300 | 5,4300 | 5.771.557 |
| 15. Aug. 2022 | 5,5040 | 5,5040 | 5,3880 | 5,4200 | 5,4200 | 5.798.099 |
| 12. Aug. 2022 | 5,4280 | 5,5060 | 5,4060 | 5,4820 | 5,4820 | 6.795.138 |
| 11. Aug. 2022 | 5,3620 | 5,4480 | 5,3520 | 5,3860 | 5,3860 | 11.974.761 |
| 10. Aug. 2022 | 5,1600 | 5,3520 | 5,1220 | 5,3520 | 5,3520 | 9.760.204 |
| 09. Aug. 2022 | 5,3500 | 5,3600 | 5,1820 | 5,1860 | 5,1860 | 16.753.106 |
| 08. Aug. 2022 | 5,2800 | 5,4060 | 5,2360 | 5,3680 | 5,3680 | 7.538.039 |
| 05. Aug. 2022 | 5,2700 | 5,3220 | 5,2100 | 5,2540 | 5,2540 | 6.598.831 |
| 04. Aug. 2022 | 5,2220 | 5,3740 | 5,2000 | 5,2880 | 5,2880 | 8.753.322 |
| 03. Aug. 2022 | 5,0800 | 5,2080 | 5,0520 | 5,2000 | 5,2000 | 8.746.829 |
| 02. Aug. 2022 | 5,5060 | 5,5060 | 5,1420 | 5,1940 | 5,1940 | 14.952.265 |
| 29. Juli 2022 | 5,4780 | 5,5760 | 5,4400 | 5,5400 | 5,5400 | 12.967.978 |
| 28. Juli 2022 | 5,3400 | 5,4800 | 5,2940 | 5,3860 | 5,3860 | 17.342.889 |
| 27. Juli 2022 | 5,1800 | 5,3560 | 5,0860 | 5,2100 | 5,2100 | 19.084.349 |
| 26. Juli 2022 | 5,2800 | 5,2980 | 5,1580 | 5,1580 | 5,1580 | 10.058.525 |
| 25. Juli 2022 | 5,2960 | 5,4260 | 5,2520 | 5,3780 | 5,3780 | 10.691.408 |
| 22. Juli 2022 | 5,4020 | 5,4200 | 5,3040 | 5,3340 | 5,3340 | 8.424.851 |
| 21. Juli 2022 | 5,4320 | 5,4980 | 5,3140 | 5,4360 | 5,4360 | 10.957.050 |
| 20. Juli 2022 | 5,5320 | 5,5400 | 5,4000 | 5,4740 | 5,4740 | 7.324.189 |
| 19. Juli 2022 | 5,2580 | 5,5040 | 5,2360 | 5,4960 | 5,4960 | 11.015.604 |
| 18. Juli 2022 | 5,2780 | 5,4100 | 5,2700 | 5,3460 | 5,3460 | 11.974.952 |
| 15. Juli 2022 | 5,0260 | 5,1800 | 4,9870 | 5,1740 | 5,1740 | 13.380.463 |
| 14. Juli 2022 | 5,2960 | 5,3580 | 5,0840 | 5,1080 | 5,1080 | 9.888.491 |
| 13. Juli 2022 | 5,3000 | 5,4180 | 5,2220 | 5,2920 | 5,2920 | 12.271.871 |
| 12. Juli 2022 | 5,3500 | 5,5000 | 5,2880 | 5,5000 | 5,5000 | 8.485.993 |
| 11. Juli 2022 | 5,3820 | 5,5040 | 5,3240 | 5,4060 | 5,4060 | 6.162.292 |
| 08. Juli 2022 | 5,3920 | 5,5420 | 5,3640 | 5,5420 | 5,5420 | 8.955.516 |
| 07. Juli 2022 | 5,3400 | 5,4480 | 5,3120 | 5,4240 | 5,4240 | 9.582.713 |
| 06. Juli 2022 | 5,3620 | 5,4140 | 5,2640 | 5,3080 | 5,3080 | 8.431.909 |
| 05. Juli 2022 | 5,5600 | 5,5980 | 5,2660 | 5,3060 | 5,3060 | 12.861.950 |
| 04. Juli 2022 | 5,4660 | 5,5480 | 5,4440 | 5,5480 | 5,5480 | 6.270.407 |
| 01. Juli 2022 | 5,3800 | 5,5060 | 5,3700 | 5,4240 | 5,4240 | 7.719.349 |
| 30. Juni 2022 | 5,5000 | 5,5040 | 5,3320 | 5,4200 | 5,4200 | 14.426.107 |
| 29. Juni 2022 | 5,6280 | 5,6680 | 5,5700 | 5,5960 | 5,5960 | 7.887.786 |
| 28. Juni 2022 | 5,8080 | 5,8640 | 5,7220 | 5,7280 | 5,7280 | 8.352.635 |
| 27. Juni 2022 | 5,7660 | 5,8520 | 5,6540 | 5,7400 | 5,7400 | 12.234.800 |
| 24. Juni 2022 | 5,4780 | 5,7500 | 5,4580 | 5,7200 | 5,7200 | 16.360.351 |
| 23. Juni 2022 | 5,7080 | 5,7400 | 5,4400 | 5,4400 | 5,4400 | 13.245.860 |
| 22. Juni 2022 | 5,6620 | 5,7740 | 5,5660 | 5,7540 | 5,7540 | 10.534.191 |
| 21. Juni 2022 | 5,8500 | 5,8980 | 5,7500 | 5,7820 | 5,7820 | 8.899.872 |
| 20. Juni 2022 | 5,7700 | 5,8080 | 5,6680 | 5,8080 | 5,8080 | 5.251.420 |
| 17. Juni 2022 | 5,5960 | 5,8480 | 5,5700 | 5,7180 | 5,7180 | 22.768.260 |
| 16. Juni 2022 | 5,8920 | 5,9240 | 5,5660 | 5,6040 | 5,6040 | 21.678.980 |
| 15. Juni 2022 | 5,9640 | 6,0080 | 5,8300 | 5,8920 | 5,8920 | 14.354.445 |
| 14. Juni 2022 | 6,0160 | 6,0340 | 5,7860 | 5,9040 | 5,9040 | 18.607.949 |
| 13. Juni 2022 | 6,0800 | 6,1900 | 5,9560 | 5,9800 | 5,9800 | 16.827.606 |
| 10. Juni 2022 | 6,3840 | 6,4120 | 6,1480 | 6,1980 | 6,1980 | 19.262.660 |
| 09. Juni 2022 | 6,7400 | 7,1200 | 6,5620 | 6,5740 | 6,5740 | 31.853.847 |
| 08. Juni 2022 | 6,5000 | 7,1000 | 6,2000 | 6,9640 | 6,9640 | 53.587.386 |
| 07. Juni 2022 | 6,6700 | 6,7620 | 6,6140 | 6,7100 | 6,7100 | 8.326.278 |
| 03. Juni 2022 | 6,7000 | 6,7140 | 6,5820 | 6,5980 | 6,5980 | 5.057.802 |
| 02. Juni 2022 | 6,6800 | 6,7320 | 6,5900 | 6,6540 | 6,6540 | 6.088.612 |
| 01. Juni 2022 | 6,7980 | 6,8200 | 6,6320 | 6,6620 | 6,6620 | 8.204.428 |
| 31. Mai 2022 | 6,9540 | 6,9700 | 6,6960 | 6,7300 | 6,7300 | 21.682.250 |
| 30. Mai 2022 | 7,0220 | 7,1460 | 7,0040 | 7,0940 | 7,0940 | 7.594.862 |
| 27. Mai 2022 | 6,8820 | 6,9880 | 6,8240 | 6,9660 | 6,9660 | 12.072.865 |
| 25. Mai 2022 | 6,8040 | 6,8320 | 6,6440 | 6,7500 | 6,7500 | 6.715.831 |
| 24. Mai 2022 | 6,6900 | 6,8500 | 6,6800 | 6,7360 | 6,7360 | 9.738.715 |
| 23. Mai 2022 | 6,6900 | 6,8000 | 6,6440 | 6,8000 | 6,8000 | 8.737.768 |
| 20. Mai 2022 | 6,6740 | 6,7420 | 6,5700 | 6,5820 | 6,5820 | 8.269.461 |
| 19. Mai 2022 | 6,5300 | 6,5860 | 6,3580 | 6,5280 | 6,5280 | 11.035.575 |
| 18. Mai 2022 | 6,7060 | 6,7760 | 6,6400 | 6,6400 | 6,6400 | 11.218.312 |
| 17. Mai 2022 | 6,6000 | 6,7360 | 6,5360 | 6,6960 | 6,6960 | 10.448.087 |
| 16. Mai 2022 | 6,5660 | 6,6480 | 6,4780 | 6,5200 | 6,5200 | 9.813.884 |
| 13. Mai 2022 | 6,3500 | 6,5300 | 6,3340 | 6,5080 | 6,5080 | 12.579.816 |
| 12. Mai 2022 | 6,1840 | 6,3320 | 6,0960 | 6,3140 | 6,3140 | 15.986.869 |
| 11. Mai 2022 | 6,2900 | 6,4260 | 6,1520 | 6,3640 | 6,3640 | 13.263.756 |
| 10. Mai 2022 | 6,3640 | 6,4440 | 6,2640 | 6,2640 | 6,2640 | 12.452.548 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
