Caisse Regionale de Credit Agricole Mutuel Nord de France
[WKN: 722759 | ISIN: FR0000185514]
Aktienkurse
28,700€
3,61%
Echtzeit-Aktienkurs Caisse Regionale de Credit Agricole Mutuel Nord de France
Bid:
Ask:
Aktienkurse zur Caisse Regionale de Credit Agricole Mutuel Nord de France Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 27,58 | 29,03 | 27,42 | 28,70 | 2,85% | 19.270,00 |
| 25.06.2026 | 28,70 | 28,70 | 27,86 | 27,91 | -2,74% | 3.532,00 |
| 24.06.2026 | 29,98 | 30,08 | 28,55 | 28,69 | -4,00% | 90,00 |
| 23.06.2026 | 29,56 | 30,20 | 29,46 | 29,89 | 0,00% | - |
| 22.06.2026 | 30,38 | 30,53 | 29,68 | 29,89 | -1,61% | 5.350,00 |
| 19.06.2026 | 30,71 | 30,86 | 30,13 | 30,38 | -0,91% | 2.100,00 |
| 18.06.2026 | 31,61 | 31,87 | 30,66 | 30,66 | -2,53% | 1.000,00 |
| 17.06.2026 | 32,18 | 32,29 | 30,96 | 31,45 | -1,78% | 5.150,00 |
| 16.06.2026 | 33,35 | 33,46 | 32,02 | 32,02 | -3,66% | 2.900,00 |
| 15.06.2026 | 34,74 | 34,85 | 33,16 | 33,24 | -1,97% | 24.660,00 |
| 12.06.2026 | 34,62 | 34,67 | 33,29 | 33,91 | -2,36% | 5.850,00 |
| 11.06.2026 | 35,42 | 35,65 | 32,32 | 34,73 | -1,61% | 3.410,00 |
| 10.06.2026 | 36,40 | 36,55 | 35,26 | 35,30 | -3,51% | 3.483,00 |
| 09.06.2026 | 36,85 | 37,85 | 35,86 | 36,58 | -0,58% | 3.973,00 |
| 08.06.2026 | 35,83 | 37,63 | 35,65 | 36,79 | 1,69% | 2.755,00 |
| 05.06.2026 | 36,06 | 37,04 | 35,58 | 36,18 | 0,11% | 7.125,00 |
| 04.06.2026 | 34,60 | 36,36 | 34,28 | 36,14 | 5,21% | 15.441,00 |
| 03.06.2026 | 32,54 | 34,66 | 32,32 | 34,35 | 5,41% | 8.968,00 |
| 02.06.2026 | 30,43 | 32,72 | 30,38 | 32,59 | 7,62% | 15.820,00 |
| 01.06.2026 | 29,90 | 30,53 | 29,80 | 30,28 | 1,60% | 12.711,00 |
| 29.05.2026 | 29,96 | 30,44 | 29,75 | 29,80 | -0,04% | 52.094,00 |
| 28.05.2026 | 29,79 | 30,31 | 29,67 | 29,82 | -0,71% | 21.024,00 |
| 27.05.2026 | 28,77 | 30,27 | 28,58 | 30,03 | 4,51% | 2.076,00 |
| 26.05.2026 | 28,96 | 29,10 | 28,66 | 28,73 | -1,14% | - |
| 25.05.2026 | 29,43 | 29,43 | 28,63 | 29,06 | 1,01% | - |
| 22.05.2026 | 28,87 | 28,94 | 28,65 | 28,77 | -0,35% | - |
| 21.05.2026 | 28,60 | 29,92 | 28,53 | 28,87 | 1,17% | - |
| 20.05.2026 | 28,74 | 28,85 | 28,27 | 28,54 | -0,95% | - |
| 19.05.2026 | 27,64 | 29,47 | 27,61 | 28,81 | 5,38% | - |
| 18.05.2026 | 26,42 | 27,34 | 26,30 | 27,34 | 2,60% | - |
| 15.05.2026 | 26,85 | 27,17 | 26,54 | 26,65 | -0,62% | - |
| 14.05.2026 | 27,15 | 27,62 | 26,82 | 26,82 | -1,12% | - |
| 13.05.2026 | 26,45 | 27,35 | 26,45 | 27,12 | 2,90% | 8.400,00 |
| 12.05.2026 | 26,38 | 26,47 | 26,15 | 26,35 | -0,57% | - |
| 11.05.2026 | 26,31 | 26,75 | 26,31 | 26,51 | 0,14% | - |
| 08.05.2026 | 26,73 | 26,76 | 26,33 | 26,47 | -0,62% | - |
| 07.05.2026 | 26,34 | 27,07 | 26,34 | 26,63 | 2,67% | - |
| 06.05.2026 | 26,39 | 26,66 | 25,94 | 25,94 | -0,78% | - |
| 05.05.2026 | 26,35 | 26,41 | 25,70 | 26,14 | -0,52% | - |
| 04.05.2026 | 26,70 | 27,25 | 26,15 | 26,28 | -1,10% | - |
| 30.04.2026 | 27,37 | 27,47 | 26,09 | 26,57 | -2,42% | - |
| 29.04.2026 | 28,17 | 28,42 | 27,23 | 27,23 | -2,86% | - |
| 28.04.2026 | 28,48 | 28,71 | 27,32 | 28,03 | -1,57% | - |
| 27.04.2026 | 27,89 | 28,57 | 27,89 | 28,48 | 1,65% | - |
| 24.04.2026 | 28,07 | 28,10 | 27,68 | 28,02 | 0,32% | - |
| 23.04.2026 | 27,07 | 27,95 | 27,07 | 27,93 | 2,05% | - |
| 22.04.2026 | 27,60 | 27,63 | 27,17 | 27,37 | 0,35% | - |
| 21.04.2026 | 26,92 | 27,36 | 26,85 | 27,27 | 1,70% | - |
| 20.04.2026 | 25,98 | 26,97 | 25,95 | 26,82 | 2,97% | - |
| 17.04.2026 | 25,83 | 26,48 | 25,77 | 26,05 | 1,06% | - |
| 16.04.2026 | 25,36 | 25,79 | 25,32 | 25,77 | 1,99% | - |
| 15.04.2026 | 25,31 | 25,45 | 25,19 | 25,27 | -0,29% | - |
| 14.04.2026 | 24,86 | 25,42 | 24,86 | 25,34 | 1,72% | - |
| 13.04.2026 | 24,47 | 25,08 | 24,44 | 24,92 | 2,30% | - |
| 10.04.2026 | 24,65 | 25,02 | 24,36 | 24,36 | 0,27% | - |
| 09.04.2026 | 24,70 | 24,91 | 24,29 | 24,29 | -2,27% | - |
| 08.04.2026 | 25,48 | 25,63 | 24,76 | 24,85 | 1,86% | - |
| 07.04.2026 | 24,66 | 24,95 | 24,26 | 24,40 | -1,53% | - |
| 02.04.2026 | 24,76 | 25,21 | 24,69 | 24,78 | -2,68% | - |
| 01.04.2026 | 24,98 | 25,46 | 24,98 | 25,46 | 2,28% | - |
| 31.03.2026 | 24,74 | 25,06 | 24,31 | 24,89 | 1,84% | - |
| 30.03.2026 | 24,22 | 24,50 | 24,10 | 24,44 | 1,07% | - |
| 27.03.2026 | 24,80 | 24,83 | 24,07 | 24,19 | -2,24% | - |
| 26.03.2026 | 24,87 | 24,87 | 24,60 | 24,74 | 0,24% | - |
| 25.03.2026 | 24,63 | 25,23 | 24,57 | 24,68 | 0,20% | - |
| 24.03.2026 | 24,65 | 25,08 | 24,63 | 24,63 | -1,27% | - |
| 23.03.2026 | 23,88 | 25,05 | 23,45 | 24,95 | 2,85% | - |
| 20.03.2026 | 24,07 | 24,67 | 24,07 | 24,26 | 1,66% | - |
| 19.03.2026 | 25,01 | 25,10 | 23,86 | 23,86 | -4,95% | - |
| 18.03.2026 | 24,92 | 25,73 | 24,71 | 25,10 | 1,70% | - |
| 17.03.2026 | 24,60 | 25,21 | 24,57 | 24,68 | -0,48% | - |
| 16.03.2026 | 25,15 | 25,30 | 24,67 | 24,80 | -0,18% | - |
| 13.03.2026 | 25,08 | 25,23 | 24,61 | 24,85 | -1,04% | - |
| 12.03.2026 | 25,39 | 25,55 | 25,06 | 25,11 | -2,30% | - |
| 11.03.2026 | 25,80 | 25,90 | 25,48 | 25,70 | -0,16% | - |
| 10.03.2026 | 25,38 | 26,27 | 25,32 | 25,74 | 0,83% | - |