25,793€
-3,60%
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 |
|---|---|---|---|---|---|---|
| 01.10.2026 | 26,49 | 26,49 | 25,70 | 25,76 | -3,74% | 20.986,00 |
| 30.09.2026 | 26,50 | 27,00 | 26,50 | 26,76 | 0,58% | 11.784,00 |
| 29.09.2026 | 26,00 | 26,71 | 25,90 | 26,60 | 1,14% | 12.674,00 |
| 28.09.2026 | 26,60 | 26,86 | 26,30 | 26,30 | -0,68% | 12.502,00 |
| 25.09.2026 | 26,37 | 26,81 | 26,32 | 26,48 | 0,25% | 6.745,00 |
| 24.09.2026 | 26,96 | 26,96 | 26,05 | 26,42 | -2,02% | 8.152,00 |
| 23.09.2026 | 27,36 | 27,36 | 26,77 | 26,96 | -1,79% | 9.575,00 |
| 22.09.2026 | 28,56 | 28,96 | 27,45 | 27,45 | -3,85% | 14.570,00 |
| 21.09.2026 | 28,81 | 28,84 | 28,30 | 28,55 | -1,96% | 12.002,00 |
| 18.09.2026 | 29,54 | 30,00 | 28,96 | 29,12 | -1,39% | 18.317,00 |
| 17.09.2026 | 28,88 | 29,53 | 28,66 | 29,53 | 2,66% | 12.016,00 |
| 16.09.2026 | 29,13 | 29,30 | 28,72 | 28,77 | -1,29% | 19.792,00 |
| 15.09.2026 | 29,30 | 29,50 | 29,04 | 29,14 | -0,70% | 7.185,00 |
| 14.09.2026 | 28,99 | 29,71 | 28,83 | 29,35 | 0,36% | 18.096,00 |
| 11.09.2026 | 29,90 | 30,20 | 29,20 | 29,24 | -2,16% | 13.404,00 |
| 10.09.2026 | 30,18 | 30,30 | 29,79 | 29,89 | -0,93% | 10.682,00 |
| 09.09.2026 | 30,81 | 30,90 | 29,84 | 30,17 | -2,06% | 8.887,00 |
| 08.09.2026 | 30,87 | 30,90 | 30,40 | 30,80 | -0,24% | 3.399,00 |
| 07.09.2026 | 30,81 | 31,10 | 30,46 | 30,88 | 0,24% | 6.899,00 |
| 04.09.2026 | 31,08 | 31,08 | 30,28 | 30,80 | -0,92% | 12.639,00 |
| 03.09.2026 | 29,70 | 31,20 | 29,70 | 31,09 | 4,70% | 12.767,00 |
| 02.09.2026 | 29,81 | 30,15 | 29,69 | 29,69 | -0,37% | 6.435,00 |
| 01.09.2026 | 30,18 | 30,50 | 29,65 | 29,80 | -1,24% | 6.903,00 |
| 31.08.2026 | 30,30 | 30,50 | 30,10 | 30,18 | -0,43% | 6.430,00 |
| 28.08.2026 | 30,20 | 30,53 | 30,12 | 30,31 | 0,33% | 3.925,00 |
| 27.08.2026 | 30,15 | 30,83 | 30,13 | 30,21 | 0,23% | 11.263,00 |
| 26.08.2026 | 30,05 | 30,34 | 29,79 | 30,14 | 0,45% | 6.509,00 |
| 25.08.2026 | 29,30 | 30,44 | 29,30 | 30,00 | 2,41% | 8.850,00 |
| 24.08.2026 | 29,82 | 30,11 | 29,26 | 29,30 | -1,74% | 9.177,00 |
| 21.08.2026 | 29,68 | 30,18 | 29,68 | 29,82 | -0,25% | 6.142,00 |
| 20.08.2026 | 29,81 | 30,11 | 29,64 | 29,89 | 0,47% | 5.891,00 |
| 19.08.2026 | 30,63 | 30,73 | 29,75 | 29,75 | -2,51% | 13.871,00 |
| 18.08.2026 | 30,81 | 31,30 | 30,50 | 30,52 | -0,97% | 5.893,00 |
| 17.08.2026 | 30,59 | 31,00 | 30,02 | 30,82 | 0,70% | 13.132,00 |
| 14.08.2026 | 29,75 | 30,60 | 29,75 | 30,60 | 2,86% | 10.745,00 |
| 13.08.2026 | 29,74 | 30,13 | 29,73 | 29,75 | 0,00% | 12.627,00 |
| 12.08.2026 | 29,11 | 30,00 | 28,61 | 29,75 | 2,23% | 7.872,00 |
| 11.08.2026 | 29,42 | 29,66 | 29,10 | 29,10 | -1,05% | 8.056,00 |
| 10.08.2026 | 29,68 | 29,80 | 29,41 | 29,41 | -1,24% | 7.003,00 |
| 07.08.2026 | 29,70 | 29,80 | 29,40 | 29,78 | 0,25% | 6.760,00 |
| 06.08.2026 | 29,78 | 30,00 | 29,60 | 29,71 | 0,03% | 7.689,00 |
| 05.08.2026 | 29,32 | 29,90 | 29,20 | 29,70 | 1,31% | 12.904,00 |
| 04.08.2026 | 29,53 | 29,80 | 29,28 | 29,31 | -0,37% | 14.268,00 |
| 03.08.2026 | 29,61 | 29,90 | 29,25 | 29,42 | -0,61% | 5.360,00 |
| 31.07.2026 | 29,19 | 30,11 | 29,19 | 29,60 | 1,40% | 12.162,00 |
| 30.07.2026 | 29,02 | 29,40 | 28,65 | 29,19 | 0,55% | 7.792,00 |
| 29.07.2026 | 29,33 | 29,66 | 29,01 | 29,03 | -0,82% | 7.300,00 |
| 28.07.2026 | 29,55 | 29,71 | 29,02 | 29,27 | -0,95% | 10.052,00 |
| 27.07.2026 | 30,00 | 30,20 | 29,27 | 29,55 | 0,05% | 12.944,00 |
| 24.07.2026 | 28,47 | 29,60 | 28,47 | 29,54 | 3,78% | 13.276,00 |
| 23.07.2026 | 30,34 | 30,40 | 28,44 | 28,46 | -2,37% | 10.892,00 |
| 22.07.2026 | 28,58 | 29,22 | 28,52 | 29,15 | 2,01% | 9.161,00 |
| 21.07.2026 | 28,46 | 29,00 | 28,25 | 28,58 | 0,62% | 16.035,00 |
| 20.07.2026 | 28,29 | 29,00 | 28,29 | 28,40 | 0,42% | 11.747,00 |
| 17.07.2026 | 27,95 | 28,75 | 27,75 | 28,28 | 1,18% | 12.560,00 |
| 16.07.2026 | 27,40 | 28,10 | 27,10 | 27,95 | 2,12% | 9.547,00 |
| 15.07.2026 | 27,15 | 27,60 | 26,95 | 27,37 | -0,73% | 22.810,00 |
| 14.07.2026 | 27,72 | 27,78 | 26,92 | 27,57 | -0,54% | 9.599,00 |
| 13.07.2026 | 28,78 | 28,78 | 27,69 | 27,72 | -3,68% | 5.753,00 |
| 10.07.2026 | 29,22 | 29,26 | 28,71 | 28,78 | -1,49% | 5.437,00 |
| 09.07.2026 | 29,37 | 30,04 | 29,16 | 29,22 | -0,49% | 18.078,00 |
| 08.07.2026 | 30,14 | 30,32 | 29,36 | 29,36 | -2,60% | 16.928,00 |
| 07.07.2026 | 29,84 | 30,90 | 29,53 | 30,15 | 1,06% | 9.412,00 |
| 06.07.2026 | 30,14 | 30,31 | 29,53 | 29,83 | -0,90% | 10.436,00 |
| 03.07.2026 | 30,33 | 30,33 | 29,53 | 30,10 | -0,77% | 8.670,00 |
| 02.07.2026 | 30,27 | 30,62 | 29,87 | 30,34 | 0,21% | 7.512,00 |
| 01.07.2026 | 29,60 | 30,40 | 29,55 | 30,27 | 2,96% | 9.329,00 |
| 30.06.2026 | 28,62 | 29,51 | 28,62 | 29,40 | 1,85% | 15.713,00 |
| 29.06.2026 | 28,80 | 30,00 | 28,38 | 28,87 | 0,49% | 14.043,00 |
| 26.06.2026 | 27,94 | 29,00 | 27,30 | 28,73 | 2,83% | 14.450,00 |
| 25.06.2026 | 28,60 | 28,60 | 27,80 | 27,94 | -2,33% | 13.689,00 |
| 24.06.2026 | 29,90 | 29,91 | 28,60 | 28,60 | -4,63% | 12.998,00 |
| 23.06.2026 | 30,10 | 30,20 | 29,73 | 29,99 | -0,43% | 4.036,00 |
| 22.06.2026 | 30,47 | 30,60 | 29,70 | 30,12 | -1,47% | 9.550,00 |
| 19.06.2026 | 30,20 | 30,80 | 30,06 | 30,57 | 0,03% | 6.459,00 |
| 18.06.2026 | 31,61 | 31,61 | 30,56 | 30,56 | -3,31% | 5.796,00 |
| 17.06.2026 | 32,10 | 32,20 | 30,95 | 31,61 | -1,56% | 12.926,00 |
| 16.06.2026 | 33,21 | 33,21 | 32,11 | 32,11 | -3,31% | 6.035,00 |
| 15.06.2026 | 33,90 | 34,00 | 33,12 | 33,21 | -1,01% | 8.461,00 |
| 12.06.2026 | 34,10 | 34,20 | 33,40 | 33,55 | -0,55% | 11.457,00 |
| 11.06.2026 | 35,47 | 35,70 | 32,42 | 33,73 | -4,72% | 20.019,00 |
| 10.06.2026 | 36,32 | 36,55 | 35,25 | 35,40 | -2,29% | 9.014,00 |
| 09.06.2026 | 37,30 | 37,80 | 35,80 | 36,23 | -1,82% | 24.116,00 |
| 08.06.2026 | 36,20 | 37,70 | 36,10 | 36,90 | 1,00% | 18.358,00 |
| 05.06.2026 | 36,12 | 37,13 | 35,46 | 36,54 | 1,30% | 27.513,00 |
| 04.06.2026 | 34,32 | 36,48 | 34,17 | 36,07 | 5,08% | 39.603,00 |
| 03.06.2026 | 33,15 | 34,70 | 32,90 | 34,32 | 5,10% | 22.851,00 |
| 02.06.2026 | 30,50 | 32,69 | 30,49 | 32,66 | 7,95% | 21.238,00 |
| 01.06.2026 | 30,10 | 30,25 | 29,82 | 30,25 | 1,51% | 13.052,00 |
| 29.05.2026 | 29,72 | 30,48 | 29,72 | 29,80 | 0,27% | 14.336,00 |
| 28.05.2026 | 29,90 | 30,30 | 29,60 | 29,72 | -1,54% | 15.920,00 |
| 27.05.2026 | 28,80 | 30,20 | 28,35 | 30,19 | 5,38% | 25.849,00 |
| 26.05.2026 | 28,80 | 29,05 | 28,60 | 28,65 | -1,41% | 8.696,00 |
| 25.05.2026 | 28,70 | 29,23 | 28,60 | 29,06 | 1,59% | 9.280,00 |
| 22.05.2026 | 28,60 | 29,07 | 28,60 | 28,60 | 0,14% | 14.006,00 |
| 21.05.2026 | 28,75 | 29,90 | 28,56 | 28,56 | -0,26% | 39.152,00 |
| 20.05.2026 | 28,80 | 28,85 | 28,27 | 28,64 | -0,43% | 13.098,00 |
| 19.05.2026 | 27,90 | 29,55 | 27,90 | 28,76 | 3,08% | 28.820,00 |
| 18.05.2026 | 26,72 | 27,90 | 26,55 | 27,90 | 4,71% | 18.113,00 |
| 15.05.2026 | 27,18 | 27,20 | 26,50 | 26,65 | -1,50% | 7.991,00 |