1,857€
-2,83%
Echtzeit-Aktienkurs CREST NICHOLS.HLDGS LS-05
Bid:
Ask:
Aktienkurse zur CREST NICHOLS.HLDGS LS-05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.09.2025 | 1,69 | 1,72 | 1,66 | 1,69 | -0,24% | - |
| 02.09.2025 | 1,73 | 1,73 | 1,68 | 1,70 | -2,14% | - |
| 01.09.2025 | 1,76 | 1,77 | 1,72 | 1,73 | -1,37% | - |
| 29.08.2025 | 1,80 | 1,82 | 1,75 | 1,76 | -2,82% | - |
| 28.08.2025 | 1,90 | 1,92 | 1,81 | 1,81 | -4,79% | - |
| 27.08.2025 | 1,93 | 1,94 | 1,88 | 1,90 | -1,61% | - |
| 26.08.2025 | 1,98 | 1,98 | 1,92 | 1,93 | -2,65% | - |
| 25.08.2025 | 1,98 | 1,99 | 1,98 | 1,98 | -0,10% | - |
| 22.08.2025 | 1,97 | 2,00 | 1,96 | 1,98 | 0,63% | - |
| 21.08.2025 | 2,01 | 2,02 | 1,97 | 1,97 | -2,01% | - |
| 20.08.2025 | 2,05 | 2,06 | 1,99 | 2,01 | -1,64% | - |
| 19.08.2025 | 2,05 | 2,07 | 2,04 | 2,05 | 0,00% | - |
| 18.08.2025 | 2,09 | 2,11 | 2,03 | 2,05 | -2,04% | - |
| 15.08.2025 | 2,11 | 2,12 | 2,08 | 2,09 | -0,95% | - |
| 14.08.2025 | 2,11 | 2,14 | 2,10 | 2,11 | -0,35% | - |
| 13.08.2025 | 2,09 | 2,12 | 2,08 | 2,12 | 1,08% | - |
| 12.08.2025 | 2,10 | 2,15 | 2,08 | 2,09 | -0,48% | - |
| 11.08.2025 | 2,15 | 2,16 | 2,10 | 2,10 | -1,98% | - |
| 08.08.2025 | 2,15 | 2,17 | 2,13 | 2,15 | 0,00% | - |
| 07.08.2025 | 2,15 | 2,17 | 2,14 | 2,15 | -0,35% | - |
| 06.08.2025 | 2,11 | 2,15 | 2,08 | 2,15 | 2,14% | - |
| 05.08.2025 | 2,12 | 2,16 | 2,11 | 2,11 | -0,59% | - |
| 04.08.2025 | 2,09 | 2,13 | 2,09 | 2,12 | 1,19% | - |
| 01.08.2025 | 2,12 | 2,13 | 2,08 | 2,10 | -1,53% | - |
| 31.07.2025 | 2,10 | 2,14 | 2,10 | 2,13 | 1,43% | - |
| 30.07.2025 | 2,15 | 2,16 | 2,08 | 2,10 | -1,87% | - |
| 29.07.2025 | 2,14 | 2,17 | 2,14 | 2,14 | 0,00% | - |
| 28.07.2025 | 2,15 | 2,19 | 2,13 | 2,14 | -0,70% | - |
| 25.07.2025 | 2,18 | 2,19 | 2,14 | 2,15 | -1,26% | - |
| 24.07.2025 | 2,20 | 2,22 | 2,18 | 2,18 | -0,68% | - |
| 23.07.2025 | 2,14 | 2,23 | 2,14 | 2,20 | 2,69% | - |
| 22.07.2025 | 2,17 | 2,21 | 2,12 | 2,14 | -1,50% | - |
| 21.07.2025 | 2,16 | 2,19 | 2,16 | 2,17 | 0,70% | - |
| 18.07.2025 | 2,20 | 2,21 | 2,16 | 2,16 | -1,71% | - |
| 17.07.2025 | 2,18 | 2,22 | 2,15 | 2,19 | 0,69% | - |
| 16.07.2025 | 2,17 | 2,19 | 2,15 | 2,18 | 0,35% | - |
| 15.07.2025 | 2,19 | 2,20 | 2,14 | 2,17 | -1,03% | - |
| 14.07.2025 | 2,16 | 2,20 | 2,14 | 2,19 | 1,15% | - |
| 11.07.2025 | 2,21 | 2,22 | 2,16 | 2,17 | -2,03% | - |
| 10.07.2025 | 2,18 | 2,22 | 2,17 | 2,21 | 1,72% | - |
| 09.07.2025 | 2,14 | 2,19 | 2,14 | 2,18 | 1,40% | - |
| 08.07.2025 | 2,16 | 2,17 | 2,11 | 2,15 | -0,81% | - |
| 07.07.2025 | 2,12 | 2,19 | 2,12 | 2,16 | 2,13% | - |
| 04.07.2025 | 2,15 | 2,15 | 2,10 | 2,12 | -1,74% | - |
| 03.07.2025 | 2,11 | 2,16 | 2,10 | 2,16 | 2,74% | - |
| 02.07.2025 | 2,21 | 2,22 | 2,10 | 2,10 | -4,88% | - |
| 01.07.2025 | 2,18 | 2,22 | 2,15 | 2,21 | 1,15% | - |
| 30.06.2025 | 2,30 | 2,30 | 2,17 | 2,18 | -4,80% | - |
| 27.06.2025 | 2,27 | 2,32 | 2,24 | 2,29 | 1,10% | - |
| 26.06.2025 | 2,26 | 2,28 | 2,24 | 2,27 | 0,67% | - |
| 25.06.2025 | 2,25 | 2,27 | 2,23 | 2,25 | 0,45% | - |
| 24.06.2025 | 2,25 | 2,26 | 2,21 | 2,24 | 0,90% | - |
| 23.06.2025 | 2,14 | 2,23 | 2,13 | 2,22 | 3,62% | - |
| 20.06.2025 | 2,19 | 2,20 | 2,11 | 2,14 | -1,61% | - |
| 19.06.2025 | 2,19 | 2,19 | 2,14 | 2,18 | -0,34% | - |
| 18.06.2025 | 2,18 | 2,21 | 2,16 | 2,19 | 0,23% | - |
| 17.06.2025 | 2,15 | 2,21 | 2,15 | 2,18 | 0,93% | 2.500,00 |
| 16.06.2025 | 2,22 | 2,26 | 2,16 | 2,16 | -2,48% | - |
| 13.06.2025 | 2,32 | 2,32 | 2,22 | 2,22 | -4,11% | - |
| 12.06.2025 | 2,22 | 2,34 | 2,21 | 2,31 | 3,94% | - |
| 11.06.2025 | 2,14 | 2,30 | 2,12 | 2,22 | 3,73% | - |
| 10.06.2025 | 2,08 | 2,17 | 2,06 | 2,14 | 3,00% | - |
| 09.06.2025 | 2,07 | 2,12 | 2,07 | 2,08 | 0,48% | - |
| 06.06.2025 | 2,10 | 2,15 | 2,07 | 2,07 | -1,19% | - |
| 05.06.2025 | 2,09 | 2,13 | 2,07 | 2,10 | 0,12% | - |
| 04.06.2025 | 2,09 | 2,12 | 2,09 | 2,09 | 0,00% | - |
| 03.06.2025 | 2,14 | 2,14 | 2,07 | 2,09 | -2,56% | - |
| 02.06.2025 | 2,19 | 2,19 | 2,14 | 2,15 | -1,72% | - |