Echtzeit-Aktienkurs Credit Suisse Group AG (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Credit Suisse Group AG (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 14,48 | 14,48 | 14,46 | 14,46 | -0,58% | - |
| 25.02.2021 | 14,92 | 14,92 | 14,52 | 14,55 | -0,75% | - |
| 24.02.2021 | 14,67 | 14,67 | 14,66 | 14,66 | 2,45% | - |
| 23.02.2021 | 14,37 | 14,41 | 14,25 | 14,31 | 0,07% | - |
| 22.02.2021 | 14,25 | 14,42 | 14,23 | 14,30 | 1,49% | - |
| 19.02.2021 | 14,12 | 14,12 | 0,00 | 14,09 | 2,29% | - |
| 18.02.2021 | 13,72 | 13,81 | 13,62 | 13,77 | -2,82% | - |
| 17.02.2021 | 14,17 | 14,17 | 14,17 | 14,17 | -1,80% | - |
| 16.02.2021 | 14,38 | 14,47 | 14,34 | 14,43 | 3,78% | - |
| 12.02.2021 | 13,87 | 13,91 | 13,85 | 13,91 | 0,76% | - |
| 11.02.2021 | 13,84 | 13,84 | 13,71 | 13,80 | -0,22% | - |
| 10.02.2021 | 13,87 | 13,93 | 13,77 | 13,83 | -0,11% | - |
| 09.02.2021 | 13,77 | 13,87 | 13,75 | 13,85 | 0,44% | - |
| 08.02.2021 | 13,75 | 13,79 | 13,71 | 13,79 | 1,14% | - |
| 05.02.2021 | 13,68 | 13,72 | 13,60 | 13,63 | -0,55% | - |
| 04.02.2021 | 13,70 | 13,76 | 13,37 | 13,71 | 1,56% | - |
| 03.02.2021 | 13,41 | 13,51 | 13,40 | 13,50 | 0,52% | - |
| 02.02.2021 | 13,40 | 13,47 | 13,39 | 13,43 | 1,59% | - |
| 01.02.2021 | 13,22 | 13,22 | 13,22 | 13,22 | 0,92% | - |
| 29.01.2021 | 13,30 | 13,34 | 13,01 | 13,10 | -3,75% | - |
| 28.01.2021 | 13,41 | 13,71 | 13,41 | 13,61 | 3,42% | - |
| 27.01.2021 | 13,18 | 13,30 | 13,14 | 13,16 | -2,45% | - |
| 26.01.2021 | 13,49 | 13,49 | 13,49 | 13,49 | -0,59% | - |
| 25.01.2021 | 13,58 | 13,58 | 13,43 | 13,57 | -1,24% | - |
| 22.01.2021 | 13,68 | 13,79 | 13,63 | 13,74 | -0,15% | - |
| 21.01.2021 | 13,76 | 13,76 | 13,76 | 13,76 | -0,18% | - |
| 20.01.2021 | 13,80 | 13,81 | 13,70 | 13,78 | 1,06% | - |
| 19.01.2021 | 13,67 | 13,73 | 13,62 | 13,64 | -1,23% | - |
| 15.01.2021 | 13,78 | 13,90 | 13,77 | 13,81 | -1,15% | - |
| 14.01.2021 | 13,98 | 14,01 | 13,93 | 13,97 | 0,11% | - |
| 13.01.2021 | 14,00 | 14,00 | 13,83 | 13,95 | -0,82% | - |
| 12.01.2021 | 14,07 | 14,07 | 14,07 | 14,07 | 2,40% | - |
| 11.01.2021 | 13,63 | 13,74 | 13,59 | 13,74 | 0,37% | - |
| 08.01.2021 | 13,64 | 13,71 | 13,51 | 13,69 | -2,84% | - |
| 07.01.2021 | 14,10 | 14,17 | 14,05 | 14,09 | 2,25% | - |
| 06.01.2021 | 13,79 | 13,90 | 13,71 | 13,78 | 4,55% | - |
| 05.01.2021 | 13,07 | 13,24 | 13,04 | 13,18 | 2,25% | - |
| 04.01.2021 | 12,93 | 12,95 | 12,83 | 12,89 | 0,62% | - |
| 31.12.2020 | 12,77 | 12,82 | 12,75 | 12,81 | 0,00% | - |
| 30.12.2020 | 12,90 | 12,93 | 12,80 | 12,81 | 0,16% | - |
| 29.12.2020 | 12,82 | 12,87 | 12,77 | 12,79 | 0,12% | - |
| 28.12.2020 | 12,89 | 12,89 | 12,75 | 12,77 | 0,59% | - |
| 24.12.2020 | 12,69 | 13,00 | 12,62 | 12,70 | -0,47% | - |
| 23.12.2020 | 12,69 | 12,83 | 12,65 | 12,76 | 4,68% | - |
| 22.12.2020 | 12,35 | 12,39 | 12,18 | 12,19 | -1,02% | - |
| 21.12.2020 | 12,06 | 12,34 | 12,05 | 12,31 | -2,11% | - |
| 18.12.2020 | 12,60 | 12,62 | 12,50 | 12,58 | -1,26% | - |
| 17.12.2020 | 12,78 | 12,80 | 12,72 | 12,74 | 0,24% | - |
| 16.12.2020 | 12,68 | 12,73 | 12,65 | 12,71 | 0,24% | - |
| 15.12.2020 | 12,55 | 12,76 | 11,52 | 12,68 | 2,09% | - |
| 14.12.2020 | 12,54 | 12,59 | 12,42 | 12,42 | -0,32% | - |
| 11.12.2020 | 12,52 | 12,53 | 12,40 | 12,46 | -2,43% | - |
| 10.12.2020 | 12,70 | 12,82 | 12,67 | 12,77 | -1,92% | - |
| 09.12.2020 | 13,09 | 13,09 | 12,93 | 13,02 | 0,46% | - |
| 08.12.2020 | 12,98 | 13,00 | 12,68 | 12,96 | -1,86% | - |
| 07.12.2020 | 13,18 | 13,21 | 13,10 | 13,20 | 0,11% | - |
| 04.12.2020 | 13,19 | 13,25 | 13,15 | 13,19 | 1,38% | - |
| 03.12.2020 | 13,01 | 13,11 | 12,99 | 13,01 | 7,70% | - |
| 02.12.2020 | 12,94 | 13,10 | 0,00 | 12,08 | -6,21% | - |
| 01.12.2020 | 12,78 | 12,93 | 12,77 | 12,88 | 1,66% | - |
| 30.11.2020 | 12,48 | 12,67 | 10,79 | 12,67 | -2,05% | - |
| 27.11.2020 | 12,88 | 12,95 | 12,86 | 12,93 | -0,23% | - |
| 25.11.2020 | 12,96 | 12,96 | 12,96 | 12,96 | -0,50% | - |
| 24.11.2020 | 12,92 | 13,06 | 12,90 | 13,03 | 4,16% | - |
| 23.11.2020 | 12,47 | 12,56 | 12,43 | 12,51 | 2,33% | - |
| 20.11.2020 | 12,25 | 12,27 | 12,17 | 12,22 | -0,29% | - |
| 19.11.2020 | 12,17 | 12,27 | 12,13 | 12,26 | 1,49% | - |
| 18.11.2020 | 12,24 | 12,30 | 12,08 | 12,08 | -1,15% | - |
| 17.11.2020 | 12,21 | 12,29 | 12,20 | 12,22 | 1,58% | - |
| 16.11.2020 | 12,00 | 12,10 | 11,99 | 12,03 | 2,38% | - |
| 13.11.2020 | 11,73 | 11,79 | 11,70 | 11,75 | 2,17% | - |
| 12.11.2020 | 11,55 | 11,61 | 11,44 | 11,50 | -0,86% | - |
| 11.11.2020 | 11,56 | 11,66 | 11,55 | 11,60 | -0,86% | - |
| 10.11.2020 | 11,58 | 11,75 | 11,56 | 11,70 | 3,91% | - |
| 09.11.2020 | 0,00 | 11,49 | 0,00 | 11,26 | 6,33% | - |
| 06.11.2020 | 10,17 | 10,70 | 10,17 | 10,59 | 0,81% | - |
| 05.11.2020 | 10,44 | 10,58 | 10,43 | 10,50 | 3,81% | - |
| 04.11.2020 | 10,10 | 10,26 | 10,10 | 10,12 | -0,83% | - |
| 03.11.2020 | 10,12 | 10,25 | 10,11 | 10,20 | 6,08% | - |
| 02.11.2020 | 9,60 | 9,65 | 9,54 | 9,62 | 2,45% | - |
| 30.10.2020 | 9,36 | 9,41 | 9,29 | 9,39 | -0,11% | - |
| 29.10.2020 | 9,45 | 9,58 | 9,32 | 9,40 | -5,29% | - |
| 28.10.2020 | 9,98 | 10,09 | 9,86 | 9,92 | -3,97% | - |
| 27.10.2020 | 10,34 | 10,34 | 10,33 | 10,33 | -3,14% | - |
| 26.10.2020 | 10,68 | 10,69 | 10,59 | 10,67 | -1,84% | - |
| 23.10.2020 | 10,89 | 10,91 | 10,80 | 10,87 | 1,97% | - |
| 22.10.2020 | 10,47 | 10,68 | 10,42 | 10,66 | 0,28% | - |
| 21.10.2020 | 10,77 | 10,81 | 10,62 | 10,63 | -1,67% | - |
| 20.10.2020 | 10,95 | 10,95 | 10,80 | 10,81 | 1,79% | - |
| 19.10.2020 | 10,67 | 10,78 | 10,61 | 10,62 | 3,81% | - |
| 16.10.2020 | 10,20 | 10,29 | 10,19 | 10,23 | 0,00% | - |
| 15.10.2020 | 10,11 | 10,23 | 10,09 | 10,23 | -1,16% | - |
| 14.10.2020 | 10,45 | 10,45 | 10,35 | 10,35 | -1,05% | - |
| 13.10.2020 | 10,57 | 10,59 | 10,41 | 10,46 | -1,60% | - |
| 12.10.2020 | 10,56 | 10,64 | 10,55 | 10,63 | 1,53% | - |
| 09.10.2020 | 10,54 | 10,54 | 10,44 | 10,47 | -1,13% | - |
| 08.10.2020 | 10,55 | 10,59 | 10,49 | 10,59 | 0,76% | - |
| 07.10.2020 | 10,49 | 10,52 | 10,43 | 10,51 | 1,84% | - |
| 06.10.2020 | 10,47 | 10,52 | 10,26 | 10,32 | -0,19% | - |
| 05.10.2020 | 0,00 | 10,34 | 0,00 | 10,34 | 2,48% | - |