22,700€
0,44%
Echtzeit-Aktienkurs CRED. SAISON CO.LTD
Bid:
Ask:
Aktienkurse zur CRED. SAISON CO.LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 22,60 | 22,70 | 22,40 | 22,70 | 0,44% | - |
| 15.07.2025 | 23,00 | 23,00 | 22,60 | 22,60 | -1,74% | 2,00 |
| 14.07.2025 | 23,00 | 23,00 | 22,90 | 23,00 | -0,43% | - |
| 11.07.2025 | 23,20 | 23,50 | 23,10 | 23,10 | -0,86% | - |
| 10.07.2025 | 23,20 | 23,30 | 23,10 | 23,30 | 0,00% | - |
| 09.07.2025 | 23,10 | 23,30 | 23,10 | 23,30 | 0,87% | - |
| 08.07.2025 | 23,00 | 23,20 | 23,00 | 23,10 | -1,28% | - |
| 07.07.2025 | 23,80 | 23,80 | 23,40 | 23,40 | 0,86% | 2,00 |
| 04.07.2025 | 23,30 | 23,30 | 23,10 | 23,20 | -0,43% | - |
| 03.07.2025 | 23,10 | 23,50 | 22,80 | 23,30 | -1,69% | - |
| 02.07.2025 | 23,80 | 24,00 | 23,70 | 23,70 | 1,72% | - |
| 01.07.2025 | 23,40 | 24,10 | 23,30 | 23,30 | 1,75% | - |
| 30.06.2025 | 23,10 | 23,20 | 22,90 | 22,90 | -0,43% | - |
| 27.06.2025 | 22,80 | 23,20 | 22,50 | 23,00 | 0,00% | - |
| 26.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,43% | 210,00 |
| 25.06.2025 | 23,10 | 23,20 | 23,10 | 23,10 | -0,86% | - |
| 24.06.2025 | 23,20 | 23,30 | 22,10 | 23,30 | -0,43% | - |
| 23.06.2025 | 23,20 | 23,50 | 23,10 | 23,40 | -1,27% | - |
| 20.06.2025 | 24,00 | 24,00 | 23,70 | 23,70 | -0,84% | - |
| 19.06.2025 | 24,40 | 24,40 | 23,50 | 23,90 | -1,65% | - |
| 18.06.2025 | 24,50 | 24,50 | 24,30 | 24,30 | 0,00% | - |
| 17.06.2025 | 24,50 | 24,50 | 24,30 | 24,30 | -1,22% | - |
| 16.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 2,93% | 20,00 |
| 13.06.2025 | 24,10 | 24,10 | 23,90 | 23,90 | -1,24% | - |
| 12.06.2025 | 24,20 | 24,30 | 24,00 | 24,20 | -1,63% | - |
| 11.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,20% | 25,00 |
| 10.06.2025 | 24,90 | 25,30 | 24,70 | 24,90 | -1,97% | - |
| 09.06.2025 | 25,40 | 25,50 | 25,30 | 25,40 | 0,79% | - |
| 06.06.2025 | 25,10 | 25,20 | 25,00 | 25,20 | 0,40% | - |
| 05.06.2025 | 25,50 | 25,50 | 25,10 | 25,10 | 0,40% | - |
| 04.06.2025 | 25,10 | 25,10 | 24,80 | 25,00 | 0,81% | - |
| 03.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | 1,00 |
| 02.06.2025 | 24,40 | 24,60 | 24,00 | 24,60 | 3,36% | - |
| 30.05.2025 | 24,00 | 24,10 | 23,60 | 23,80 | 0,00% | - |
| 29.05.2025 | 24,20 | 24,30 | 23,70 | 23,80 | -0,83% | - |
| 28.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,41% | 40,00 |
| 27.05.2025 | 23,80 | 24,10 | 23,80 | 24,10 | 1,69% | - |
| 26.05.2025 | 23,60 | 23,70 | 23,60 | 23,70 | 0,42% | - |
| 23.05.2025 | 23,90 | 23,90 | 23,40 | 23,60 | 1,72% | - |
| 22.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | 202,00 |
| 21.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,27% | 293,00 |
| 20.05.2025 | 23,70 | 23,80 | 23,60 | 23,70 | -0,42% | - |
| 19.05.2025 | 23,80 | 23,90 | 23,50 | 23,80 | -1,65% | - |
| 16.05.2025 | 24,00 | 24,20 | 24,00 | 24,20 | 15,24% | 212,00 |
| 15.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 100,00 |
| 14.05.2025 | 21,30 | 21,30 | 21,10 | 21,20 | -0,47% | - |
| 13.05.2025 | 21,30 | 21,30 | 20,70 | 21,30 | -1,84% | - |
| 12.05.2025 | 21,10 | 21,70 | 21,10 | 21,70 | 1,40% | - |
| 09.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 2,39% | 200,00 |
| 08.05.2025 | 20,60 | 20,90 | 20,50 | 20,90 | 1,46% | - |
| 07.05.2025 | 20,80 | 20,80 | 20,60 | 20,60 | -1,44% | 2,00 |
| 06.05.2025 | 20,90 | 21,10 | 20,90 | 20,90 | 0,00% | - |
| 05.05.2025 | 20,70 | 20,90 | 20,70 | 20,90 | 0,97% | - |
| 02.05.2025 | 20,40 | 20,70 | 20,30 | 20,70 | 0,00% | - |
| 30.04.2025 | 20,50 | 20,70 | 20,30 | 20,70 | 0,98% | - |
| 29.04.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 28.04.2025 | 20,40 | 20,50 | 20,30 | 20,50 | 0,99% | - |
| 25.04.2025 | 20,10 | 20,30 | 20,05 | 20,30 | -0,98% | - |
| 24.04.2025 | 20,20 | 20,70 | 19,90 | 20,50 | 1,49% | - |
| 23.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | 223,00 |
| 22.04.2025 | 19,65 | 19,90 | 19,55 | 19,80 | 1,28% | - |
| 17.04.2025 | 19,55 | 20,10 | 19,45 | 19,55 | 2,62% | - |
| 16.04.2025 | 19,10 | 19,35 | 18,90 | 19,05 | -1,04% | - |
| 15.04.2025 | 19,10 | 19,35 | 18,85 | 19,25 | -1,28% | - |
| 14.04.2025 | 19,35 | 19,55 | 19,10 | 19,50 | 1,04% | - |
| 11.04.2025 | 19,15 | 19,55 | 18,65 | 19,30 | 1,58% | - |
| 10.04.2025 | 19,60 | 20,30 | 18,55 | 19,00 | 6,74% | - |
| 09.04.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -5,57% | 300,00 |
| 08.04.2025 | 19,25 | 19,75 | 18,65 | 18,85 | 4,72% | - |
| 07.04.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,37% | 1,00 |
| 04.04.2025 | 19,40 | 20,60 | 18,25 | 18,25 | -10,10% | - |
| 03.04.2025 | 20,80 | 21,10 | 20,10 | 20,30 | -5,14% | - |
| 02.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,38% | 100,00 |
| 01.04.2025 | 21,80 | 22,00 | 21,50 | 21,70 | -1,36% | - |
| 31.03.2025 | 21,80 | 22,00 | 21,60 | 22,00 | -1,79% | 338,00 |
| 28.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -4,27% | 444,00 |
| 27.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | 426,00 |
| 26.03.2025 | 23,30 | 23,30 | 23,10 | 23,20 | -0,85% | - |
| 25.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | 211,00 |
| 24.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 3,03% | 1,00 |
| 21.03.2025 | 23,10 | 23,20 | 23,00 | 23,10 | -0,43% | - |
| 20.03.2025 | 23,20 | 23,30 | 23,20 | 23,20 | 0,43% | - |
| 19.03.2025 | 22,90 | 23,20 | 22,80 | 23,10 | 2,21% | - |
| 18.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,31% | 213,00 |
| 17.03.2025 | 22,70 | 22,90 | 22,70 | 22,90 | 2,23% | - |
| 14.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | 300,00 |
| 13.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 3,32% | 300,00 |
| 12.03.2025 | 21,30 | 21,50 | 21,10 | 21,10 | 0,48% | - |
| 11.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 100,00 |
| 10.03.2025 | 21,40 | 21,40 | 21,00 | 21,00 | -5,83% | 323,00 |
| 07.03.2025 | 22,10 | 22,30 | 21,90 | 22,30 | 1,36% | - |
| 06.03.2025 | 22,30 | 22,30 | 21,90 | 22,00 | -1,35% | - |
| 05.03.2025 | 22,30 | 22,30 | 22,00 | 22,30 | 1,83% | - |
| 04.03.2025 | 22,40 | 22,40 | 21,90 | 21,90 | -3,52% | - |
| 03.03.2025 | 23,10 | 23,10 | 22,70 | 22,70 | 0,89% | - |
| 28.02.2025 | 22,60 | 22,60 | 22,40 | 22,50 | -1,32% | - |
| 27.02.2025 | 22,70 | 22,80 | 22,60 | 22,80 | 1,33% | - |
| 26.02.2025 | 22,30 | 22,50 | 22,30 | 22,50 | -0,88% | - |
| 25.02.2025 | 22,70 | 22,80 | 22,60 | 22,70 | 0,00% | - |
| 24.02.2025 | 22,90 | 22,90 | 22,70 | 22,70 | -0,87% | - |