Börse:
13,714$
-0,42%
Echtzeit-Aktienkurs Credit Suisse Group
Bid:
13,630$
Ask:
13,797$
Aktienkurse zur Credit Suisse Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 13,78 | 13,80 | 13,66 | 13,73 | -0,32% | - |
| 21.01.2021 | 13,89 | 13,89 | 13,67 | 13,77 | 0,25% | - |
| 20.01.2021 | 13,90 | 13,90 | 13,74 | 13,74 | 0,71% | - |
| 19.01.2021 | 13,78 | 13,78 | 13,64 | 13,64 | -1,51% | - |
| 15.01.2021 | 13,98 | 13,99 | 13,80 | 13,85 | -1,23% | - |
| 14.01.2021 | 13,93 | 14,03 | 13,93 | 14,02 | 0,74% | - |
| 13.01.2021 | 13,98 | 14,04 | 13,80 | 13,92 | -1,11% | - |
| 12.01.2021 | 13,95 | 14,08 | 13,94 | 14,08 | 2,31% | - |
| 11.01.2021 | 13,58 | 13,76 | 13,56 | 13,76 | 0,67% | - |
| 08.01.2021 | 13,81 | 13,81 | 13,50 | 13,67 | -2,91% | - |
| 07.01.2021 | 14,06 | 14,17 | 14,05 | 14,08 | 2,41% | - |
| 06.01.2021 | 13,65 | 13,85 | 13,65 | 13,75 | 3,95% | - |
| 05.01.2021 | 13,08 | 13,22 | 13,04 | 13,22 | 2,45% | - |
| 04.01.2021 | 13,15 | 13,15 | 12,82 | 12,91 | 0,84% | - |
| 29.12.2020 | 12,91 | 12,91 | 12,79 | 12,80 | 0,34% | - |
| 28.12.2020 | 12,89 | 12,90 | 12,76 | 12,76 | 0,06% | - |
| 23.12.2020 | 12,52 | 12,80 | 12,52 | 12,75 | 4,31% | - |
| 22.12.2020 | 12,38 | 12,38 | 12,22 | 12,22 | -0,61% | - |
| 21.12.2020 | 12,15 | 12,31 | 12,08 | 12,30 | -2,01% | - |
| 18.12.2020 | 12,69 | 12,69 | 12,54 | 12,55 | -1,69% | - |
| 17.12.2020 | 12,82 | 12,82 | 12,69 | 12,76 | 0,49% | - |
| 16.12.2020 | 12,77 | 12,77 | 12,69 | 12,70 | -0,18% | - |
| 15.12.2020 | 12,67 | 12,73 | 12,56 | 12,73 | 2,22% | - |
| 14.12.2020 | 12,60 | 12,60 | 12,45 | 12,45 | 0,25% | - |
| 11.12.2020 | 12,55 | 12,55 | 12,41 | 12,42 | -2,90% | - |
| 10.12.2020 | 12,75 | 12,83 | 12,67 | 12,79 | -1,52% | - |
| 09.12.2020 | 13,08 | 13,13 | 12,97 | 12,99 | 0,41% | - |
| 08.12.2020 | 13,01 | 13,03 | 12,91 | 12,93 | -1,62% | - |
| 07.12.2020 | 13,17 | 13,21 | 13,14 | 13,15 | -0,18% | - |
| 04.12.2020 | 13,20 | 13,29 | 13,17 | 13,17 | 0,93% | - |
| 03.12.2020 | 13,07 | 13,08 | 13,04 | 13,05 | 0,35% | - |
| 02.12.2020 | 12,89 | 13,00 | 12,88 | 13,00 | 0,90% | - |
| 01.12.2020 | 12,70 | 12,94 | 12,70 | 12,89 | 3,12% | - |
| 30.11.2020 | 12,89 | 12,90 | 12,50 | 12,50 | -3,04% | - |
| 27.11.2020 | 12,89 | 12,94 | 12,86 | 12,89 | -0,33% | - |
| 25.11.2020 | 12,93 | 12,93 | 12,82 | 12,93 | -0,67% | - |
| 24.11.2020 | 12,78 | 13,06 | 12,76 | 13,02 | 3,99% | 3.790.363,00 |
| 23.11.2020 | 12,44 | 12,56 | 12,42 | 12,52 | 2,45% | 3.486.875,00 |
| 20.11.2020 | 12,23 | 12,29 | 12,16 | 12,22 | -0,24% | 1.233.245,00 |
| 19.11.2020 | 12,09 | 12,27 | 12,05 | 12,25 | 1,66% | 2.806.587,00 |
| 18.11.2020 | 12,20 | 12,30 | 12,05 | 12,05 | -1,31% | 2.210.490,00 |
| 17.11.2020 | 12,12 | 12,29 | 12,07 | 12,21 | 1,50% | 2.571.730,00 |
| 16.11.2020 | 12,04 | 12,10 | 11,92 | 12,03 | 2,38% | 2.515.654,00 |
| 13.11.2020 | 11,66 | 11,79 | 11,66 | 11,75 | 2,09% | 1.844.541,00 |
| 12.11.2020 | 11,47 | 11,61 | 11,44 | 11,51 | -0,78% | 1.954.463,00 |
| 11.11.2020 | 11,62 | 11,66 | 11,53 | 11,60 | -0,77% | 2.302.462,00 |
| 10.11.2020 | 11,62 | 11,75 | 11,50 | 11,69 | 3,73% | 4.828.534,00 |
| 09.11.2020 | 11,34 | 11,48 | 11,10 | 11,27 | 6,62% | 6.982.545,00 |
| 06.11.2020 | 10,68 | 10,68 | 10,56 | 10,57 | 0,67% | 2.579.839,00 |
| 05.11.2020 | 10,35 | 10,58 | 10,33 | 10,50 | 3,75% | 3.456.571,00 |
| 04.11.2020 | 10,09 | 10,26 | 9,97 | 10,12 | -0,69% | 3.533.472,00 |
| 03.11.2020 | 10,04 | 10,25 | 10,02 | 10,19 | 5,82% | 4.460.501,00 |
| 02.11.2020 | 9,63 | 9,66 | 9,53 | 9,63 | 2,34% | 2.692.410,00 |
| 30.10.2020 | 9,36 | 9,42 | 9,28 | 9,41 | 0,32% | 3.479.257,00 |
| 29.10.2020 | 9,38 | 9,58 | 9,30 | 9,38 | -5,44% | 6.900.277,00 |
| 28.10.2020 | 9,94 | 10,09 | 9,86 | 9,92 | -4,06% | 4.812.324,00 |
| 27.10.2020 | 10,53 | 10,53 | 10,32 | 10,34 | -3,27% | 2.448.777,00 |
| 26.10.2020 | 10,74 | 10,74 | 10,58 | 10,69 | -1,66% | 2.070.586,00 |
| 23.10.2020 | 10,93 | 10,96 | 10,79 | 10,87 | 1,97% | 2.655.082,00 |
| 22.10.2020 | 10,43 | 10,68 | 10,41 | 10,66 | 0,28% | 2.867.340,00 |
| 21.10.2020 | 10,74 | 10,80 | 10,61 | 10,63 | -1,67% | 1.618.886,00 |
| 20.10.2020 | 10,92 | 10,97 | 10,80 | 10,81 | 1,79% | 2.222.273,00 |
| 19.10.2020 | 10,66 | 10,78 | 10,59 | 10,62 | 3,91% | 3.694.343,00 |
| 16.10.2020 | 10,19 | 10,29 | 10,16 | 10,22 | -0,10% | 2.490.564,00 |
| 15.10.2020 | 10,01 | 10,23 | 9,99 | 10,23 | -1,16% | 1.876.249,00 |
| 14.10.2020 | 10,45 | 10,47 | 10,34 | 10,35 | -0,96% | 1.561.548,00 |
| 13.10.2020 | 10,62 | 10,62 | 10,40 | 10,45 | -1,51% | 2.270.751,00 |
| 12.10.2020 | 10,55 | 10,64 | 10,52 | 10,61 | 1,34% | 1.275.321,00 |
| 09.10.2020 | 10,61 | 10,61 | 10,44 | 10,47 | -0,95% | 1.494.779,00 |
| 08.10.2020 | 10,57 | 10,59 | 10,48 | 10,57 | 0,86% | 1.648.040,00 |
| 07.10.2020 | 10,46 | 10,52 | 10,43 | 10,48 | 1,75% | 2.255.763,00 |
| 06.10.2020 | 10,54 | 10,54 | 10,25 | 10,30 | -0,19% | 2.938.302,00 |
| 05.10.2020 | 10,28 | 10,35 | 10,26 | 10,32 | 2,48% | 2.244.035,00 |
| 02.10.2020 | 9,86 | 10,14 | 9,84 | 10,07 | 1,61% | 2.478.219,00 |
| 01.10.2020 | 9,99 | 10,01 | 9,85 | 9,91 | -0,60% | 1.629.038,00 |
| 30.09.2020 | 9,91 | 10,07 | 9,90 | 9,97 | 1,42% | 2.495.563,00 |
| 29.09.2020 | 9,87 | 9,90 | 9,73 | 9,83 | -0,71% | 1.769.359,00 |
| 28.09.2020 | 9,80 | 9,97 | 9,78 | 9,90 | 4,43% | 2.165.524,00 |
| 25.09.2020 | 9,38 | 9,49 | 9,35 | 9,48 | -1,46% | 2.241.051,00 |
| 24.09.2020 | 9,61 | 9,71 | 9,54 | 9,62 | -0,62% | 2.347.305,00 |
| 23.09.2020 | 9,93 | 9,97 | 9,66 | 9,68 | -2,32% | 2.984.027,00 |
| 22.09.2020 | 9,99 | 10,07 | 9,82 | 9,91 | -1,69% | 2.582.487,00 |
| 21.09.2020 | 10,23 | 10,25 | 9,90 | 10,08 | -5,62% | 5.476.333,00 |
| 18.09.2020 | 10,79 | 10,83 | 10,61 | 10,68 | -2,73% | 3.467.372,00 |
| 17.09.2020 | 10,91 | 11,04 | 10,91 | 10,98 | -0,54% | 2.322.220,00 |
| 16.09.2020 | 10,91 | 11,18 | 10,88 | 11,04 | 1,14% | 2.463.888,00 |
| 15.09.2020 | 11,11 | 11,14 | 10,88 | 10,92 | -2,32% | - |
| 14.09.2020 | 11,19 | 11,38 | 11,10 | 11,18 | 3,86% | - |
| 11.09.2020 | 10,77 | 10,82 | 10,69 | 10,76 | 0,56% | 1.693.810,00 |
| 10.09.2020 | 10,94 | 10,99 | 10,67 | 10,70 | -0,56% | 2.408.302,00 |
| 09.09.2020 | 10,74 | 10,83 | 10,68 | 10,76 | 2,97% | 2.761.738,00 |
| 08.09.2020 | 10,64 | 10,64 | 10,44 | 10,45 | -4,30% | 6.818.887,00 |
| 04.09.2020 | 11,08 | 11,10 | 10,79 | 10,92 | -0,36% | 4.439.872,00 |
| 03.09.2020 | 11,21 | 11,28 | 10,92 | 10,96 | -0,18% | 3.390.712,00 |
| 02.09.2020 | 10,84 | 11,01 | 10,83 | 10,98 | 1,20% | 1.900.832,00 |
| 01.09.2020 | 10,75 | 10,91 | 10,70 | 10,85 | -1,09% | 2.251.375,00 |
| 31.08.2020 | 11,15 | 11,15 | 10,95 | 10,97 | -2,05% | 1.579.017,00 |
| 28.08.2020 | 11,19 | 11,20 | 11,10 | 11,20 | 0,54% | 1.500.152,00 |
| 27.08.2020 | 11,20 | 11,23 | 11,09 | 11,14 | -0,54% | 2.095.435,00 |
| 26.08.2020 | 11,21 | 11,28 | 11,17 | 11,20 | 0,90% | 1.293.903,00 |