182,530€
0,58%
Echtzeit-Aktienkurs CRED.AGR.M.RHONE CCI NOM.
Bid:
Ask:
Aktienkurse zur CRED.AGR.M.RHONE CCI NOM. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 182,10 | 184,50 | 181,49 | 182,23 | -0,92% | - |
| 21.10.2026 | 185,36 | 185,67 | 182,71 | 183,93 | -0,77% | - |
| 20.10.2026 | 184,23 | 185,67 | 181,96 | 185,36 | 0,53% | - |
| 19.10.2026 | 185,31 | 185,31 | 184,39 | 184,39 | -0,33% | - |
| 16.10.2026 | 188,27 | 188,27 | 184,70 | 185,00 | -0,76% | - |
| 15.10.2026 | 185,84 | 188,50 | 185,50 | 186,42 | -0,18% | - |
| 14.10.2026 | 192,65 | 193,61 | 185,84 | 186,76 | -2,74% | - |
| 13.10.2026 | 195,41 | 196,41 | 191,16 | 192,02 | -1,57% | - |
| 12.10.2026 | 198,27 | 198,58 | 194,91 | 195,09 | -1,42% | - |
| 09.10.2026 | 199,69 | 200,00 | 187,50 | 197,91 | 0,42% | - |
| 08.10.2026 | 200,21 | 200,26 | 196,76 | 197,09 | -2,20% | - |
| 07.10.2026 | 199,02 | 202,48 | 198,68 | 201,53 | 0,43% | - |
| 06.10.2026 | 206,65 | 208,02 | 198,40 | 200,66 | -2,57% | - |
| 05.10.2026 | 209,58 | 210,68 | 204,90 | 205,95 | -1,73% | - |
| 02.10.2026 | 211,23 | 212,00 | 207,00 | 209,58 | -0,45% | - |
| 01.10.2026 | 210,85 | 211,95 | 209,15 | 210,52 | -0,17% | - |
| 30.09.2026 | 214,90 | 214,90 | 210,88 | 210,88 | -1,23% | - |
| 29.09.2026 | 214,05 | 214,40 | 212,10 | 213,50 | -0,70% | - |
| 28.09.2026 | 214,63 | 216,52 | 210,85 | 215,00 | -0,49% | - |
| 25.09.2026 | 218,65 | 219,35 | 213,50 | 216,05 | -0,86% | - |
| 24.09.2026 | 216,00 | 219,00 | 215,65 | 217,93 | 0,55% | - |
| 23.09.2026 | 219,00 | 220,05 | 215,65 | 216,73 | -1,35% | 513,00 |
| 22.09.2026 | 218,27 | 219,70 | 216,48 | 219,70 | 0,55% | - |
| 21.09.2026 | 221,43 | 221,45 | 216,25 | 218,50 | -0,18% | 90,00 |
| 18.09.2026 | 218,33 | 220,98 | 217,98 | 218,90 | 0,42% | - |
| 17.09.2026 | 220,02 | 222,85 | 214,55 | 217,98 | -0,10% | - |
| 16.09.2026 | 220,10 | 220,48 | 216,77 | 218,20 | -0,69% | 1.260,00 |
| 15.09.2026 | 218,45 | 219,98 | 217,75 | 219,73 | -0,07% | - |
| 14.09.2026 | 219,77 | 220,52 | 217,73 | 219,88 | -0,58% | - |
| 11.09.2026 | 226,83 | 227,23 | 220,18 | 221,15 | -1,69% | - |
| 10.09.2026 | 229,18 | 229,18 | 224,60 | 224,95 | -0,67% | - |
| 09.09.2026 | 228,05 | 229,52 | 226,48 | 226,48 | -1,19% | - |
| 08.09.2026 | 228,25 | 229,95 | 227,48 | 229,20 | 0,09% | 522,00 |
| 07.09.2026 | 229,65 | 230,55 | 218,95 | 229,00 | -0,43% | 1.530,00 |
| 04.09.2026 | 232,27 | 232,68 | 229,63 | 230,00 | -0,82% | 870,00 |
| 03.09.2026 | 234,88 | 234,88 | 231,13 | 231,90 | -0,94% | 208,00 |
| 02.09.2026 | 231,80 | 234,48 | 231,80 | 234,10 | 0,84% | - |
| 01.09.2026 | 232,85 | 234,25 | 231,70 | 232,15 | -0,30% | 985,00 |
| 31.08.2026 | 233,58 | 234,50 | 232,85 | 232,85 | -0,65% | - |
| 28.08.2026 | 235,68 | 236,85 | 233,58 | 234,38 | -0,06% | - |
| 27.08.2026 | 235,02 | 235,33 | 233,50 | 234,52 | 0,01% | - |
| 26.08.2026 | 233,38 | 234,50 | 232,98 | 234,50 | 0,48% | - |
| 25.08.2026 | 233,52 | 234,30 | 232,75 | 233,38 | 0,27% | - |
| 24.08.2026 | 228,77 | 233,50 | 226,33 | 232,75 | 2,90% | - |
| 21.08.2026 | 229,52 | 231,52 | 226,20 | 226,20 | -1,13% | 576,00 |
| 20.08.2026 | 229,88 | 231,50 | 228,77 | 228,77 | -0,32% | - |
| 19.08.2026 | 223,45 | 230,50 | 223,10 | 229,50 | 2,39% | - |
| 18.08.2026 | 222,27 | 224,18 | 221,93 | 224,15 | 0,19% | - |
| 17.08.2026 | 224,77 | 225,18 | 223,68 | 223,73 | -0,15% | - |
| 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 |