Caisse Regionale de Credit Agricole Mutuel Sud Rhone Alpes
[WKN: 792686 | ISIN: FR0000045346]
Aktienkurse
224,425€
2,62%
Echtzeit-Aktienkurs Caisse Regionale de Credit Agricole Mutuel Sud Rhone Alpes
Bid:
Ask:
Aktienkurse zur Caisse Regionale de Credit Agricole Mutuel Sud Rhone Alpes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 223,00 | 224,43 | 223,00 | 224,05 | 0,47% | - |
| 13.08.2026 | 222,63 | 224,18 | 219,73 | 223,00 | 0,50% | - |
| 12.08.2026 | 221,55 | 221,93 | 221,43 | 221,90 | 1,37% | 646,00 |
| 11.08.2026 | 221,88 | 222,25 | 218,90 | 218,90 | -1,32% | 540,00 |
| 10.08.2026 | 222,02 | 223,00 | 221,63 | 221,83 | 0,09% | - |
| 07.08.2026 | 221,52 | 222,83 | 221,27 | 221,63 | 0,05% | - |
| 06.08.2026 | 219,65 | 222,50 | 218,30 | 221,52 | 0,85% | - |
| 05.08.2026 | 226,33 | 226,38 | 213,00 | 219,65 | -2,16% | - |
| 04.08.2026 | 226,48 | 226,85 | 223,38 | 224,50 | -0,54% | 510,00 |
| 03.08.2026 | 231,27 | 231,27 | 224,23 | 225,73 | -1,12% | - |
| 31.07.2026 | 229,25 | 229,65 | 227,00 | 228,27 | 0,97% | 666,00 |
| 30.07.2026 | 223,75 | 228,95 | 222,65 | 226,08 | 0,21% | - |
| 29.07.2026 | 224,25 | 227,75 | 223,75 | 225,60 | -0,22% | - |
| 28.07.2026 | 223,38 | 228,50 | 222,05 | 226,10 | 0,88% | 493,00 |
| 27.07.2026 | 219,88 | 224,50 | 219,88 | 224,13 | 3,77% | 550,00 |
| 24.07.2026 | 216,63 | 217,33 | 215,23 | 215,98 | -0,79% | - |
| 23.07.2026 | 212,75 | 218,05 | 212,38 | 217,70 | 1,49% | - |
| 22.07.2026 | 215,68 | 215,68 | 213,90 | 214,50 | -0,38% | 164,00 |
| 21.07.2026 | 215,88 | 215,98 | 214,60 | 215,33 | 0,58% | - |
| 20.07.2026 | 216,15 | 216,50 | 213,35 | 214,08 | -1,29% | 240,00 |
| 17.07.2026 | 214,35 | 217,58 | 213,65 | 216,88 | 0,16% | - |
| 16.07.2026 | 216,38 | 217,00 | 215,30 | 216,52 | 0,23% | - |
| 15.07.2026 | 216,58 | 217,80 | 214,58 | 216,02 | -0,25% | 100,00 |
| 14.07.2026 | 217,90 | 218,35 | 215,75 | 216,58 | -0,61% | - |
| 13.07.2026 | 218,55 | 221,00 | 217,15 | 217,90 | -1,77% | - |
| 10.07.2026 | 223,50 | 224,48 | 220,98 | 221,83 | -0,90% | - |
| 09.07.2026 | 227,83 | 228,20 | 223,15 | 223,85 | -1,27% | - |
| 08.07.2026 | 222,63 | 227,10 | 221,50 | 226,73 | 1,33% | 312,00 |
| 07.07.2026 | 225,88 | 227,98 | 223,35 | 223,75 | -1,42% | - |
| 06.07.2026 | 222,60 | 227,48 | 222,23 | 226,98 | 1,81% | 450,00 |
| 03.07.2026 | 230,77 | 231,15 | 221,75 | 222,95 | -2,43% | - |
| 02.07.2026 | 229,50 | 231,00 | 225,50 | 228,50 | -1,30% | - |
| 01.07.2026 | 232,10 | 232,10 | 230,52 | 231,50 | -0,26% | - |
| 30.06.2026 | 235,80 | 236,18 | 231,35 | 232,10 | -1,23% | - |
| 29.06.2026 | 240,48 | 240,48 | 233,10 | 235,00 | -1,31% | - |
| 26.06.2026 | 235,70 | 239,27 | 235,70 | 238,13 | -0,31% | - |
| 25.06.2026 | 243,00 | 243,05 | 238,00 | 238,88 | -1,07% | - |
| 24.06.2026 | 245,70 | 247,05 | 240,65 | 241,45 | -2,21% | - |
| 23.06.2026 | 245,95 | 249,75 | 245,15 | 246,90 | -1,11% | - |
| 22.06.2026 | 250,50 | 251,98 | 249,25 | 249,68 | -0,17% | 52,00 |
| 19.06.2026 | 250,65 | 252,95 | 249,68 | 250,10 | -0,55% | - |
| 18.06.2026 | 250,60 | 252,68 | 250,05 | 251,48 | 0,85% | - |
| 17.06.2026 | 251,58 | 253,50 | 248,95 | 249,35 | -0,71% | - |
| 16.06.2026 | 251,98 | 253,65 | 250,73 | 251,13 | 0,00% | 400,00 |
| 15.06.2026 | 257,52 | 258,35 | 250,73 | 251,13 | -0,08% | - |
| 12.06.2026 | 259,10 | 259,52 | 248,75 | 251,33 | -3,31% | 192,00 |
| 11.06.2026 | 258,27 | 260,35 | 252,40 | 259,92 | 0,98% | - |
| 10.06.2026 | 259,92 | 262,00 | 257,40 | 257,40 | -1,46% | - |
| 09.06.2026 | 259,63 | 262,98 | 256,08 | 261,23 | 0,77% | 606,00 |
| 08.06.2026 | 253,05 | 260,50 | 251,77 | 259,23 | 1,46% | 468,00 |
| 05.06.2026 | 255,58 | 259,90 | 254,77 | 255,50 | -0,02% | 1.870,00 |
| 04.06.2026 | 251,98 | 258,38 | 250,50 | 255,55 | 1,26% | 644,00 |
| 03.06.2026 | 244,70 | 252,38 | 243,10 | 252,38 | 3,32% | - |
| 02.06.2026 | 241,40 | 246,95 | 239,00 | 244,27 | 1,70% | - |
| 01.06.2026 | 238,43 | 242,18 | 237,23 | 240,20 | 1,25% | 990,00 |
| 29.05.2026 | 239,55 | 241,25 | 236,83 | 237,23 | -0,48% | 2.712,00 |
| 28.05.2026 | 245,08 | 245,50 | 230,73 | 238,38 | -3,92% | - |
| 27.05.2026 | 248,10 | 248,40 | 247,80 | 248,10 | 0,12% | - |
| 26.05.2026 | 245,63 | 247,80 | 245,33 | 247,80 | 0,53% | 341,00 |
| 25.05.2026 | 251,30 | 251,30 | 245,50 | 246,50 | 1,10% | - |
| 22.05.2026 | 243,83 | 243,83 | 243,52 | 243,83 | 0,00% | - |
| 21.05.2026 | 243,63 | 245,25 | 243,00 | 243,83 | 0,35% | - |
| 20.05.2026 | 234,73 | 243,43 | 234,73 | 242,98 | 5,18% | - |
| 19.05.2026 | 230,15 | 231,00 | 229,88 | 231,00 | -0,11% | - |
| 18.05.2026 | 229,33 | 232,50 | 228,20 | 231,25 | 0,19% | - |
| 15.05.2026 | 229,70 | 231,10 | 229,70 | 230,80 | -0,60% | - |
| 14.05.2026 | 230,52 | 232,50 | 230,50 | 232,20 | 1,94% | - |
| 13.05.2026 | 225,10 | 231,38 | 224,75 | 227,77 | 1,56% | - |
| 12.05.2026 | 222,70 | 224,30 | 221,35 | 224,27 | 0,23% | - |
| 11.05.2026 | 221,90 | 224,50 | 221,90 | 223,75 | 0,08% | - |
| 08.05.2026 | 223,30 | 223,58 | 222,77 | 223,58 | 1,28% | - |
| 07.05.2026 | 220,48 | 220,75 | 220,48 | 220,75 | -0,36% | - |
| 06.05.2026 | 220,20 | 224,77 | 218,23 | 221,55 | 1,70% | - |
| 05.05.2026 | 219,00 | 219,58 | 217,85 | 217,85 | -0,30% | - |
| 04.05.2026 | 215,83 | 219,50 | 214,80 | 218,50 | 1,72% | - |
| 30.04.2026 | 217,95 | 219,55 | 214,60 | 214,80 | -2,14% | - |
| 29.04.2026 | 223,05 | 223,33 | 219,50 | 219,50 | 0,56% | - |
| 28.04.2026 | 218,55 | 218,83 | 218,27 | 218,27 | -0,24% | - |
| 27.04.2026 | 209,63 | 221,70 | 209,63 | 218,80 | 3,81% | - |
| 24.04.2026 | 211,02 | 211,27 | 210,77 | 210,77 | 0,49% | - |
| 23.04.2026 | 205,27 | 210,00 | 205,27 | 209,75 | 0,25% | - |
| 22.04.2026 | 209,23 | 209,48 | 208,98 | 209,23 | 1,89% | - |
| 21.04.2026 | 205,58 | 205,58 | 205,10 | 205,35 | 0,37% | - |
| 20.04.2026 | 201,06 | 204,80 | 200,57 | 204,60 | 0,17% | - |
| 17.04.2026 | 201,74 | 204,25 | 201,25 | 204,25 | 1,77% | - |
| 16.04.2026 | 201,98 | 202,23 | 200,68 | 200,70 | -0,27% | - |
| 15.04.2026 | 200,50 | 201,25 | 200,50 | 201,25 | 0,26% | - |
| 14.04.2026 | 200,52 | 201,50 | 200,52 | 200,73 | -0,13% | - |
| 13.04.2026 | 198,03 | 201,50 | 197,79 | 200,99 | 0,00% | - |
| 10.04.2026 | 201,39 | 201,39 | 200,66 | 201,00 | -0,20% | - |
| 09.04.2026 | 200,69 | 201,65 | 200,45 | 201,40 | -0,12% | - |
| 08.04.2026 | 210,18 | 211,38 | 201,10 | 201,65 | 0,93% | - |
| 07.04.2026 | 200,05 | 200,29 | 199,80 | 199,80 | -0,59% | - |
| 02.04.2026 | 193,95 | 200,99 | 193,95 | 200,99 | 0,89% | - |
| 01.04.2026 | 198,47 | 200,60 | 197,50 | 199,21 | 0,85% | - |
| 31.03.2026 | 198,26 | 198,26 | 197,30 | 197,54 | 0,96% | - |
| 30.03.2026 | 194,99 | 196,63 | 194,75 | 195,66 | 0,58% | - |
| 27.03.2026 | 195,73 | 195,97 | 194,53 | 194,53 | -0,37% | - |
| 26.03.2026 | 191,38 | 195,26 | 190,46 | 195,26 | 1,30% | - |
| 25.03.2026 | 193,26 | 193,95 | 192,50 | 192,76 | 0,61% | - |