10,250€
0,49%
Echtzeit-Aktienkurs Cresud S.A.C.I.F. y A.
Bid:
Ask:
Aktienkurse zur Cresud S.A.C.I.F. y A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 24.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -4,67% | - |
| 23.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 22.04.2025 | 9,95 | 10,70 | 9,95 | 10,70 | -0,93% | 100,00 |
| 17.04.2025 | 10,50 | 10,80 | 10,50 | 10,80 | 8,00% | 400,00 |
| 16.04.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -2,91% | - |
| 15.04.2025 | 10,00 | 10,30 | 10,00 | 10,30 | 1,98% | 100,00 |
| 14.04.2025 | 9,25 | 10,10 | 9,25 | 10,10 | 14,77% | 100,00 |
| 11.04.2025 | 8,80 | 8,80 | 8,80 | 8,80 | -3,30% | - |
| 10.04.2025 | 9,10 | 9,10 | 9,10 | 9,10 | 8,98% | - |
| 09.04.2025 | 8,35 | 8,35 | 8,35 | 8,35 | -8,74% | - |
| 08.04.2025 | 9,15 | 9,15 | 9,15 | 9,15 | -0,54% | - |
| 07.04.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -8,00% | - |
| 04.04.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -1,96% | - |
| 03.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 02.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 2,97% | - |
| 01.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 31.03.2025 | 10,70 | 10,70 | 10,20 | 10,20 | -3,77% | 800,00 |
| 28.03.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 27.03.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 26.03.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 4,95% | 206,00 |
| 25.03.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | - |
| 24.03.2025 | 10,30 | 10,40 | 10,30 | 10,30 | 3,00% | 308,00 |
| 21.03.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,50% | - |
| 20.03.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -1,49% | - |
| 19.03.2025 | 9,60 | 10,10 | 9,60 | 10,10 | 2,54% | 150,00 |
| 18.03.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 0,00% | - |
| 17.03.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 3,14% | - |
| 14.03.2025 | 9,55 | 9,55 | 9,55 | 9,55 | 0,53% | - |
| 13.03.2025 | 9,50 | 9,50 | 9,50 | 9,50 | 3,83% | - |
| 12.03.2025 | 9,20 | 9,20 | 9,15 | 9,15 | -1,61% | 800,00 |
| 11.03.2025 | 9,30 | 9,30 | 9,30 | 9,30 | -4,62% | - |
| 10.03.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 5,98% | - |
| 07.03.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -1,08% | - |
| 06.03.2025 | 9,30 | 9,30 | 9,30 | 9,30 | -2,62% | 409,00 |
| 05.03.2025 | 9,90 | 9,90 | 9,55 | 9,55 | -7,28% | 399,00 |
| 04.03.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | - |
| 03.03.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 2,02% | - |
| 28.02.2025 | 10,00 | 10,00 | 9,90 | 9,90 | -2,94% | 500,00 |
| 27.02.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 26.02.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 25.02.2025 | 10,20 | 10,20 | 10,10 | 10,10 | -1,94% | 600,00 |
| 24.02.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 21.02.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | 490,00 |
| 20.02.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 19.02.2025 | 10,40 | 10,50 | 10,40 | 10,50 | -1,87% | 280,00 |
| 18.02.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -2,73% | - |
| 17.02.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 2,80% | - |
| 14.02.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 13.02.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 12.02.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -6,14% | - |
| 11.02.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | 180,00 |
| 10.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -4,17% | - |
| 07.02.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 3,45% | 75,00 |
| 06.02.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -5,69% | - |
| 05.02.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 04.02.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 03.02.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | - |
| 31.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 30.01.2025 | 12,40 | 12,80 | 12,40 | 12,70 | 4,96% | 870,00 |
| 29.01.2025 | 12,00 | 12,10 | 12,00 | 12,10 | -0,82% | 150,00 |
| 28.01.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 27.01.2025 | 12,50 | 12,50 | 12,00 | 12,00 | -0,83% | 100,00 |
| 24.01.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 23.01.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 22.01.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 21.01.2025 | 11,00 | 12,10 | 11,00 | 12,10 | 4,31% | 632,00 |
| 20.01.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -3,33% | - |
| 17.01.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -3,23% | - |
| 16.01.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 15.01.2025 | 12,70 | 12,70 | 12,30 | 12,30 | -1,60% | 540,00 |
| 14.01.2025 | 12,30 | 12,50 | 12,30 | 12,50 | -3,10% | 300,00 |
| 13.01.2025 | 12,60 | 12,90 | 12,60 | 12,90 | 1,57% | 50,00 |
| 10.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 09.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 08.01.2025 | 13,00 | 13,00 | 12,50 | 12,90 | 0,00% | 1.060,00 |
| 07.01.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | 60,00 |
| 06.01.2025 | 12,90 | 13,10 | 12,90 | 13,10 | 1,55% | 170,00 |
| 03.01.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 02.01.2025 | 12,50 | 12,80 | 12,50 | 12,80 | 1,59% | 871,00 |
| 30.12.2024 | 12,30 | 12,60 | 12,30 | 12,60 | 0,00% | 150,00 |
| 27.12.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 7,69% | 200,00 |
| 23.12.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 2,63% | - |
| 20.12.2024 | 11,90 | 11,90 | 11,40 | 11,40 | -6,56% | 130,00 |
| 19.12.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | - |
| 18.12.2024 | 12,80 | 12,90 | 12,50 | 12,50 | -3,85% | 980,00 |
| 17.12.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | 54,00 |
| 16.12.2024 | 12,90 | 13,20 | 12,90 | 13,20 | 0,00% | 144,00 |
| 13.12.2024 | 13,00 | 13,20 | 13,00 | 13,20 | -0,75% | 680,00 |
| 12.12.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 5,56% | 75,00 |
| 11.12.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 10.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -3,76% | - |
| 09.12.2024 | 12,60 | 13,30 | 12,60 | 13,30 | 2,31% | 400,00 |
| 06.12.2024 | 12,50 | 13,00 | 12,50 | 13,00 | 6,56% | 85,00 |
| 05.12.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | - |
| 04.12.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 5,04% | - |
| 03.12.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | - |
| 02.12.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -6,45% | - |
| 29.11.2024 | 11,50 | 12,40 | 11,50 | 12,40 | 11,71% | 204,00 |
| 28.11.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -7,50% | - |