1,575€
-0,76%
Echtzeit-Aktienkurs CREST NICHOLS.HLDGS LS-05
Bid:
Ask:
Aktienkurse zur CREST NICHOLS.HLDGS LS-05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 1,57 | 1,61 | 1,57 | 1,59 | 0,32% | - |
| 27.01.2026 | 1,59 | 1,59 | 1,57 | 1,59 | 1,41% | - |
| 26.01.2026 | 1,55 | 1,57 | 1,55 | 1,57 | 0,45% | - |
| 23.01.2026 | 1,57 | 1,58 | 1,54 | 1,56 | 0,19% | - |
| 22.01.2026 | 1,57 | 1,58 | 1,55 | 1,56 | 0,32% | - |
| 21.01.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 0,91% | - |
| 20.01.2026 | 1,58 | 1,58 | 1,54 | 1,54 | -2,48% | - |
| 19.01.2026 | 1,59 | 1,61 | 1,57 | 1,58 | -1,93% | - |
| 16.01.2026 | 1,56 | 1,62 | 1,55 | 1,61 | 2,36% | - |
| 15.01.2026 | 1,54 | 1,58 | 1,51 | 1,57 | -2,79% | - |
| 14.01.2026 | 1,61 | 1,62 | 1,61 | 1,61 | -2,36% | - |
| 13.01.2026 | 1,65 | 1,66 | 1,65 | 1,65 | -0,24% | - |
| 12.01.2026 | 1,64 | 1,66 | 1,63 | 1,66 | 1,59% | - |
| 09.01.2026 | 1,64 | 1,65 | 1,62 | 1,63 | 2,64% | - |
| 08.01.2026 | 1,61 | 1,61 | 1,59 | 1,59 | -1,37% | - |
| 07.01.2026 | 1,61 | 1,63 | 1,60 | 1,61 | -0,92% | - |
| 06.01.2026 | 1,64 | 1,65 | 1,62 | 1,63 | 0,37% | - |
| 05.01.2026 | 1,67 | 1,68 | 1,62 | 1,62 | -1,94% | - |
| 02.01.2026 | 1,64 | 1,69 | 1,63 | 1,65 | 0,73% | - |
| 30.12.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,55% | - |
| 29.12.2025 | 1,59 | 1,64 | 1,59 | 1,63 | 2,77% | - |
| 23.12.2025 | 1,58 | 1,59 | 1,58 | 1,59 | 1,54% | - |
| 22.12.2025 | 1,57 | 1,58 | 1,55 | 1,56 | -1,08% | - |
| 19.12.2025 | 1,62 | 1,63 | 1,57 | 1,58 | 3,34% | - |
| 18.12.2025 | 1,52 | 1,54 | 1,52 | 1,53 | 0,26% | - |
| 17.12.2025 | 1,48 | 1,53 | 1,48 | 1,53 | 3,18% | - |
| 16.12.2025 | 1,46 | 1,50 | 1,46 | 1,48 | 0,00% | - |
| 15.12.2025 | 1,49 | 1,49 | 1,47 | 1,48 | -0,34% | - |
| 12.12.2025 | 1,48 | 1,49 | 1,48 | 1,48 | -2,88% | - |
| 11.12.2025 | 1,54 | 1,54 | 1,52 | 1,53 | 1,46% | - |
| 10.12.2025 | 1,50 | 1,51 | 1,50 | 1,51 | -0,53% | - |
| 09.12.2025 | 1,52 | 1,53 | 1,51 | 1,51 | -2,01% | - |
| 08.12.2025 | 1,58 | 1,58 | 1,54 | 1,54 | -2,77% | - |
| 05.12.2025 | 1,58 | 1,60 | 1,58 | 1,59 | -0,81% | - |
| 04.12.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,59% | - |
| 03.12.2025 | 1,57 | 1,59 | 1,56 | 1,58 | -3,67% | - |
| 02.12.2025 | 1,63 | 1,64 | 1,61 | 1,64 | -0,97% | - |
| 01.12.2025 | 1,67 | 1,67 | 1,65 | 1,65 | -0,42% | - |
| 28.11.2025 | 1,65 | 1,67 | 1,64 | 1,66 | 1,04% | - |
| 27.11.2025 | 1,57 | 1,66 | 1,57 | 1,64 | 3,47% | - |
| 26.11.2025 | 1,59 | 1,62 | 1,54 | 1,59 | 2,65% | - |
| 25.11.2025 | 1,54 | 1,55 | 1,51 | 1,55 | -0,13% | - |
| 24.11.2025 | 1,53 | 1,58 | 1,53 | 1,55 | 7,20% | - |
| 21.11.2025 | 1,44 | 1,45 | 1,44 | 1,44 | -6,23% | - |
| 20.11.2025 | 1,53 | 1,55 | 1,53 | 1,54 | -1,53% | - |
| 19.11.2025 | 1,63 | 1,63 | 1,55 | 1,56 | -3,99% | - |
| 18.11.2025 | 1,83 | 1,84 | 1,63 | 1,63 | -13,40% | - |
| 17.11.2025 | 1,89 | 1,91 | 1,87 | 1,88 | 0,97% | - |
| 14.11.2025 | 1,89 | 1,89 | 1,84 | 1,86 | -3,47% | - |
| 13.11.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -0,62% | - |
| 12.11.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 2,37% | - |
| 11.11.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -0,21% | - |
| 10.11.2025 | 1,86 | 1,91 | 1,85 | 1,90 | 1,33% | - |
| 07.11.2025 | 1,88 | 1,88 | 1,87 | 1,88 | 0,64% | - |
| 06.11.2025 | 1,89 | 1,90 | 1,86 | 1,86 | -0,64% | - |
| 05.11.2025 | 1,86 | 1,89 | 1,85 | 1,88 | 1,35% | - |
| 04.11.2025 | 1,88 | 1,89 | 1,85 | 1,85 | -1,75% | - |
| 03.11.2025 | 1,91 | 1,92 | 1,88 | 1,88 | -1,26% | - |
| 31.10.2025 | 1,92 | 1,93 | 1,90 | 1,91 | 0,37% | - |
| 30.10.2025 | 1,92 | 1,93 | 1,89 | 1,90 | -1,09% | - |
| 29.10.2025 | 1,95 | 1,95 | 1,91 | 1,92 | -2,93% | - |
| 28.10.2025 | 1,99 | 1,99 | 1,98 | 1,98 | -0,28% | - |
| 27.10.2025 | 2,02 | 2,05 | 1,98 | 1,99 | -0,70% | - |
| 24.10.2025 | 2,01 | 2,01 | 1,99 | 2,00 | 0,18% | - |
| 23.10.2025 | 1,96 | 2,00 | 1,95 | 2,00 | 4,94% | - |
| 22.10.2025 | 1,87 | 1,90 | 1,86 | 1,90 | 1,44% | - |
| 21.10.2025 | 1,86 | 1,88 | 1,83 | 1,88 | 1,08% | - |
| 20.10.2025 | 1,89 | 1,90 | 1,84 | 1,86 | -2,93% | - |
| 17.10.2025 | 1,98 | 1,98 | 1,91 | 1,91 | -4,16% | - |
| 16.10.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -0,05% | - |
| 15.10.2025 | 1,99 | 2,00 | 1,99 | 2,00 | 0,35% | - |
| 14.10.2025 | 1,97 | 1,99 | 1,96 | 1,99 | 1,12% | - |
| 13.10.2025 | 1,91 | 1,97 | 1,89 | 1,97 | 1,60% | - |
| 10.10.2025 | 1,93 | 1,94 | 1,93 | 1,94 | -0,67% | - |
| 09.10.2025 | 1,95 | 1,95 | 1,94 | 1,95 | 0,21% | - |
| 08.10.2025 | 1,91 | 1,95 | 1,90 | 1,94 | 0,21% | - |
| 07.10.2025 | 1,93 | 1,96 | 1,92 | 1,94 | 0,00% | - |
| 06.10.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,47% | - |
| 03.10.2025 | 1,91 | 1,95 | 1,90 | 1,93 | 1,85% | - |
| 02.10.2025 | 1,93 | 1,94 | 1,89 | 1,90 | 0,37% | - |
| 01.10.2025 | 1,89 | 1,90 | 1,86 | 1,89 | -0,26% | - |
| 30.09.2025 | 1,84 | 1,90 | 1,83 | 1,89 | 4,30% | - |
| 29.09.2025 | 1,83 | 1,86 | 1,81 | 1,82 | 0,89% | - |
| 26.09.2025 | 1,80 | 1,80 | 1,79 | 1,80 | -1,21% | - |
| 25.09.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | - |
| 24.09.2025 | 1,80 | 1,81 | 1,79 | 1,81 | -0,11% | - |
| 23.09.2025 | 1,81 | 1,82 | 1,81 | 1,81 | 0,95% | - |
| 22.09.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 19.09.2025 | 1,83 | 1,84 | 1,77 | 1,80 | -1,32% | - |
| 18.09.2025 | 1,83 | 1,83 | 1,79 | 1,82 | 3,64% | - |
| 17.09.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,18% | - |
| 16.09.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,84% | - |
| 15.09.2025 | 1,80 | 1,80 | 1,79 | 1,79 | 0,73% | - |
| 12.09.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 2,48% | - |
| 11.09.2025 | 1,73 | 1,74 | 1,73 | 1,74 | 0,29% | - |
| 10.09.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 09.09.2025 | 1,72 | 1,76 | 1,72 | 1,74 | 1,34% | - |
| 08.09.2025 | 1,76 | 1,78 | 1,71 | 1,72 | -2,11% | - |
| 05.09.2025 | 1,74 | 1,78 | 1,74 | 1,76 | 1,09% | - |
| 04.09.2025 | 1,73 | 1,74 | 1,69 | 1,74 | 2,72% | - |