17,550€
-0,28%
Echtzeit-Aktienkurs CRED. SAISON CO.LTD
Bid:
Ask:
Aktienkurse zur CRED. SAISON CO.LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 17,60 | 17,65 | 17,50 | 17,55 | -0,28% | - |
| 09.05.2024 | 17,50 | 17,60 | 17,45 | 17,60 | 2,62% | - |
| 08.05.2024 | 17,15 | 17,15 | 17,05 | 17,15 | -4,46% | - |
| 07.05.2024 | 17,95 | 18,05 | 17,85 | 17,95 | 0,84% | - |
| 06.05.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | 55,00 |
| 03.05.2024 | 18,00 | 18,00 | 17,90 | 17,90 | -0,28% | - |
| 02.05.2024 | 17,85 | 18,05 | 17,85 | 17,95 | 1,99% | - |
| 30.04.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | 11,00 |
| 29.04.2024 | 17,30 | 17,60 | 17,30 | 17,40 | 0,87% | - |
| 26.04.2024 | 17,15 | 17,25 | 17,05 | 17,25 | 2,37% | - |
| 25.04.2024 | 16,90 | 16,95 | 16,70 | 16,85 | -3,99% | - |
| 24.04.2024 | 17,65 | 17,65 | 17,45 | 17,55 | -1,68% | - |
| 23.04.2024 | 17,75 | 17,85 | 17,65 | 17,85 | -0,56% | - |
| 22.04.2024 | 17,85 | 18,05 | 17,80 | 17,95 | 2,57% | - |
| 19.04.2024 | 17,60 | 17,75 | 17,50 | 17,50 | 0,29% | - |
| 18.04.2024 | 17,65 | 17,70 | 17,40 | 17,45 | 3,56% | - |
| 17.04.2024 | 17,15 | 17,25 | 16,80 | 16,85 | -2,88% | - |
| 16.04.2024 | 17,45 | 17,50 | 17,25 | 17,35 | -1,70% | - |
| 15.04.2024 | 18,25 | 18,25 | 17,60 | 17,65 | -1,67% | - |
| 12.04.2024 | 18,25 | 18,35 | 17,95 | 17,95 | 0,56% | - |
| 11.04.2024 | 18,05 | 18,05 | 17,85 | 17,85 | 0,56% | - |
| 10.04.2024 | 18,15 | 18,15 | 17,65 | 17,75 | -2,20% | - |
| 09.04.2024 | 18,25 | 18,25 | 18,05 | 18,15 | 1,11% | - |
| 08.04.2024 | 18,15 | 18,20 | 17,95 | 17,95 | 0,28% | - |
| 05.04.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -2,19% | 317,00 |
| 04.04.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | 267,00 |
| 03.04.2024 | 18,10 | 18,10 | 18,00 | 18,00 | 0,00% | 575,00 |
| 02.04.2024 | 18,60 | 18,60 | 17,60 | 18,00 | -6,25% | 4.482,00 |
| 28.03.2024 | 19,05 | 19,25 | 18,95 | 19,20 | -3,52% | - |
| 27.03.2024 | 19,85 | 19,90 | 19,85 | 19,90 | -0,50% | - |
| 26.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,25% | 50,00 |
| 25.03.2024 | 19,90 | 20,10 | 19,85 | 20,05 | 1,01% | - |
| 22.03.2024 | 19,90 | 19,90 | 19,85 | 19,85 | 0,25% | - |
| 21.03.2024 | 19,90 | 21,00 | 19,80 | 19,80 | 0,76% | 3.562,00 |
| 20.03.2024 | 19,75 | 19,75 | 19,65 | 19,65 | -0,76% | - |
| 19.03.2024 | 19,75 | 19,85 | 19,65 | 19,80 | 5,04% | - |
| 18.03.2024 | 18,85 | 18,95 | 18,85 | 18,85 | 1,89% | - |
| 15.03.2024 | 18,45 | 18,55 | 18,35 | 18,50 | 0,27% | - |
| 14.03.2024 | 18,55 | 18,65 | 18,35 | 18,45 | 0,00% | - |
| 13.03.2024 | 18,45 | 18,55 | 18,35 | 18,45 | -3,66% | - |
| 12.03.2024 | 18,95 | 19,15 | 18,85 | 19,15 | 2,13% | - |
| 11.03.2024 | 18,95 | 18,95 | 18,75 | 18,75 | -2,34% | - |
| 08.03.2024 | 18,85 | 19,20 | 18,75 | 19,20 | 0,00% | - |
| 07.03.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | 25,00 |
| 06.03.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 4,13% | 125,00 |
| 05.03.2024 | 18,25 | 18,35 | 18,15 | 18,15 | 0,55% | - |
| 04.03.2024 | 18,15 | 18,15 | 18,05 | 18,05 | -2,17% | - |
| 01.03.2024 | 18,35 | 18,45 | 18,35 | 18,45 | 2,22% | - |
| 29.02.2024 | 17,95 | 18,05 | 17,85 | 18,05 | 3,44% | - |
| 28.02.2024 | 17,55 | 17,55 | 17,45 | 17,45 | 0,00% | - |
| 27.02.2024 | 17,45 | 17,50 | 17,45 | 17,45 | -1,13% | - |
| 26.02.2024 | 17,65 | 17,70 | 17,65 | 17,65 | -0,56% | - |
| 23.02.2024 | 17,65 | 17,75 | 17,65 | 17,75 | 0,28% | - |
| 22.02.2024 | 17,55 | 17,75 | 17,50 | 17,70 | 0,00% | - |
| 21.02.2024 | 17,70 | 17,75 | 17,60 | 17,70 | 2,02% | - |
| 20.02.2024 | 17,45 | 17,50 | 17,30 | 17,35 | 0,58% | - |
| 19.02.2024 | 17,25 | 17,35 | 17,25 | 17,25 | 3,60% | - |
| 16.02.2024 | 16,85 | 16,85 | 16,65 | 16,65 | -1,19% | - |
| 15.02.2024 | 16,70 | 16,85 | 16,70 | 16,85 | -0,88% | - |
| 14.02.2024 | 16,90 | 17,05 | 16,90 | 17,00 | -0,29% | - |
| 13.02.2024 | 17,40 | 17,40 | 17,05 | 17,05 | 1,19% | - |
| 12.02.2024 | 17,05 | 17,15 | 16,85 | 16,85 | -1,46% | - |
| 09.02.2024 | 17,05 | 17,10 | 17,00 | 17,10 | -1,16% | - |
| 08.02.2024 | 17,20 | 17,40 | 17,15 | 17,30 | 0,87% | - |
| 07.02.2024 | 17,05 | 17,15 | 17,05 | 17,15 | 0,29% | - |
| 06.02.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,87% | 120,00 |
| 05.02.2024 | 17,25 | 17,25 | 17,15 | 17,25 | 0,58% | - |
| 02.02.2024 | 17,10 | 17,15 | 17,00 | 17,15 | -0,58% | - |
| 01.02.2024 | 17,25 | 17,35 | 17,15 | 17,25 | 0,58% | - |
| 31.01.2024 | 17,25 | 17,30 | 17,15 | 17,15 | 0,00% | - |
| 30.01.2024 | 17,25 | 17,25 | 17,15 | 17,15 | -2,28% | - |
| 29.01.2024 | 17,45 | 17,55 | 17,40 | 17,55 | 1,74% | - |
| 26.01.2024 | 17,25 | 17,35 | 17,25 | 17,25 | 0,00% | - |
| 25.01.2024 | 17,30 | 17,35 | 17,20 | 17,25 | -1,15% | - |
| 24.01.2024 | 17,45 | 17,55 | 17,35 | 17,45 | -1,41% | - |
| 23.01.2024 | 17,65 | 17,70 | 17,50 | 17,70 | 0,28% | - |
| 22.01.2024 | 17,65 | 17,75 | 17,60 | 17,65 | 2,32% | - |
| 19.01.2024 | 17,05 | 17,25 | 17,05 | 17,25 | 0,29% | - |
| 18.01.2024 | 16,95 | 17,20 | 16,95 | 17,20 | 1,47% | - |
| 17.01.2024 | 17,00 | 17,00 | 16,85 | 16,95 | -2,31% | - |
| 16.01.2024 | 17,30 | 17,45 | 17,25 | 17,35 | -0,57% | - |
| 15.01.2024 | 17,45 | 17,45 | 17,35 | 17,45 | 1,75% | - |
| 12.01.2024 | 17,10 | 17,20 | 17,05 | 17,15 | -0,58% | - |
| 11.01.2024 | 17,30 | 17,35 | 17,10 | 17,25 | 1,17% | - |
| 10.01.2024 | 17,05 | 17,15 | 17,05 | 17,05 | 1,79% | - |
| 09.01.2024 | 16,75 | 16,80 | 16,65 | 16,75 | 0,60% | - |
| 08.01.2024 | 16,65 | 16,65 | 16,55 | 16,65 | 0,30% | - |
| 05.01.2024 | 16,55 | 16,75 | 16,50 | 16,60 | 1,22% | - |
| 04.01.2024 | 16,50 | 16,55 | 16,35 | 16,40 | -1,50% | - |
| 03.01.2024 | 16,75 | 16,75 | 16,65 | 16,65 | -0,89% | - |
| 02.01.2024 | 16,70 | 16,80 | 16,70 | 16,80 | 0,90% | - |
| 29.12.2023 | 16,65 | 16,65 | 16,60 | 16,65 | 1,52% | - |
| 28.12.2023 | 16,40 | 16,45 | 16,35 | 16,40 | 1,55% | - |
| 27.12.2023 | 16,25 | 16,25 | 16,10 | 16,15 | 1,89% | - |
| 22.12.2023 | 15,80 | 15,90 | 15,75 | 15,85 | 0,32% | - |
| 21.12.2023 | 15,80 | 15,80 | 15,70 | 15,80 | -0,32% | - |
| 20.12.2023 | 16,10 | 16,10 | 15,85 | 15,85 | -0,31% | - |
| 19.12.2023 | 15,90 | 16,00 | 15,90 | 15,90 | 2,25% | - |
| 18.12.2023 | 15,60 | 15,60 | 15,50 | 15,55 | -1,27% | - |
| 15.12.2023 | 15,75 | 15,85 | 15,75 | 15,75 | -0,63% | - |