26,620€
1,06%
Echtzeit-Aktienkurs Caisse Régionale de Crédit Agricole Mutuel de Brie Picardie
Bid:
Ask:
Aktienkurse zur Caisse Régionale de Crédit Agricole Mutuel de Brie Picardie Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 26,56 | 26,75 | 26,34 | 26,34 | 0,06% | 7.383,00 |
| 26.03.2026 | 25,72 | 26,80 | 25,72 | 26,33 | 2,00% | 10.062,00 |
| 25.03.2026 | 26,44 | 26,70 | 25,81 | 25,81 | -1,30% | 21.935,00 |
| 24.03.2026 | 26,81 | 26,81 | 26,00 | 26,15 | -2,06% | 13.968,00 |
| 23.03.2026 | 26,90 | 27,00 | 26,10 | 26,70 | -0,37% | 8.839,00 |
| 20.03.2026 | 27,11 | 27,46 | 26,61 | 26,80 | -1,11% | 6.754,00 |
| 19.03.2026 | 27,73 | 27,73 | 27,04 | 27,10 | -2,27% | 4.954,00 |
| 18.03.2026 | 28,00 | 28,22 | 27,70 | 27,73 | 0,11% | 4.172,00 |
| 17.03.2026 | 28,21 | 28,32 | 27,70 | 27,70 | -1,77% | 11.366,00 |
| 16.03.2026 | 28,16 | 28,47 | 27,65 | 28,20 | 0,14% | 15.266,00 |
| 13.03.2026 | 27,50 | 28,50 | 27,41 | 28,16 | 2,40% | 4.259,00 |
| 12.03.2026 | 27,30 | 27,58 | 27,21 | 27,50 | 1,48% | 3.024,00 |
| 11.03.2026 | 27,26 | 27,33 | 27,08 | 27,10 | -0,40% | 10.178,00 |
| 10.03.2026 | 26,99 | 27,40 | 26,86 | 27,21 | 1,53% | 15.067,00 |
| 09.03.2026 | 27,10 | 27,17 | 26,77 | 26,80 | -1,76% | 9.761,00 |
| 06.03.2026 | 27,24 | 27,60 | 27,20 | 27,28 | 0,11% | 7.845,00 |
| 05.03.2026 | 27,40 | 27,60 | 27,25 | 27,25 | -0,04% | 6.866,00 |
| 04.03.2026 | 27,40 | 27,50 | 27,22 | 27,26 | -1,23% | 5.377,00 |
| 03.03.2026 | 28,49 | 28,49 | 27,50 | 27,60 | -2,54% | 6.992,00 |
| 02.03.2026 | 28,86 | 28,86 | 28,32 | 28,32 | -1,99% | 4.233,00 |
| 27.02.2026 | 29,10 | 29,40 | 28,74 | 28,90 | -0,43% | 3.171,00 |
| 26.02.2026 | 28,76 | 29,30 | 28,70 | 29,02 | 0,92% | 3.981,00 |
| 25.02.2026 | 28,60 | 28,83 | 28,40 | 28,76 | 0,54% | 7.882,00 |
| 24.02.2026 | 28,66 | 28,78 | 28,50 | 28,60 | -0,54% | 3.899,00 |
| 23.02.2026 | 28,82 | 29,23 | 28,70 | 28,76 | -0,16% | 4.569,00 |
| 20.02.2026 | 29,48 | 29,49 | 28,67 | 28,80 | -2,29% | 7.024,00 |
| 19.02.2026 | 29,70 | 29,80 | 29,20 | 29,48 | -1,07% | 4.811,00 |
| 18.02.2026 | 28,95 | 29,86 | 28,90 | 29,80 | 2,94% | 6.400,00 |
| 17.02.2026 | 29,41 | 29,41 | 28,70 | 28,95 | -1,55% | 4.335,00 |
| 16.02.2026 | 29,00 | 29,85 | 28,90 | 29,40 | 2,44% | 8.439,00 |
| 13.02.2026 | 28,70 | 29,14 | 28,60 | 28,70 | 0,00% | 4.496,00 |
| 12.02.2026 | 29,72 | 29,80 | 28,70 | 28,70 | -3,42% | 6.732,00 |
| 11.02.2026 | 29,60 | 30,10 | 29,50 | 29,72 | 0,73% | 6.433,00 |
| 10.02.2026 | 29,87 | 29,93 | 29,32 | 29,50 | -1,24% | 7.062,00 |
| 09.02.2026 | 29,80 | 30,10 | 29,80 | 29,87 | 0,23% | 3.182,00 |
| 06.02.2026 | 29,80 | 30,10 | 29,60 | 29,80 | 0,00% | 3.130,00 |
| 05.02.2026 | 30,00 | 30,00 | 29,60 | 29,80 | 0,00% | 5.396,00 |
| 04.02.2026 | 29,83 | 30,20 | 29,75 | 29,80 | -0,08% | 3.437,00 |
| 03.02.2026 | 29,75 | 30,50 | 29,70 | 29,83 | 0,25% | 11.890,00 |
| 02.02.2026 | 29,68 | 29,80 | 29,50 | 29,75 | 0,25% | 6.591,00 |
| 30.01.2026 | 29,70 | 30,30 | 29,31 | 29,68 | 1,59% | 9.827,00 |
| 29.01.2026 | 29,68 | 29,68 | 29,21 | 29,21 | -1,58% | 11.520,00 |
| 28.01.2026 | 29,85 | 30,04 | 29,60 | 29,68 | -0,55% | 2.252,00 |
| 27.01.2026 | 29,88 | 30,31 | 29,85 | 29,85 | -0,10% | 4.574,00 |
| 26.01.2026 | 29,81 | 30,10 | 29,80 | 29,88 | 0,08% | 3.835,00 |
| 23.01.2026 | 30,40 | 30,40 | 29,85 | 29,85 | -2,45% | 4.866,00 |
| 22.01.2026 | 30,01 | 30,60 | 29,93 | 30,60 | 2,00% | 6.655,00 |
| 21.01.2026 | 30,30 | 30,30 | 29,60 | 30,00 | 0,00% | 4.206,00 |
| 20.01.2026 | 30,11 | 30,42 | 29,80 | 30,00 | -0,33% | 19.986,00 |
| 19.01.2026 | 30,00 | 30,30 | 29,80 | 30,10 | -0,66% | 5.418,00 |
| 16.01.2026 | 30,56 | 30,60 | 30,10 | 30,30 | -0,62% | 5.853,00 |
| 15.01.2026 | 30,51 | 30,60 | 30,21 | 30,49 | -0,07% | 4.054,00 |
| 14.01.2026 | 29,99 | 30,70 | 29,45 | 30,51 | 1,70% | 7.569,00 |
| 13.01.2026 | 29,50 | 30,00 | 29,20 | 30,00 | 1,69% | 6.974,00 |
| 12.01.2026 | 28,84 | 29,50 | 28,80 | 29,50 | 1,83% | 6.461,00 |
| 09.01.2026 | 28,41 | 29,00 | 28,40 | 28,97 | 2,01% | 6.681,00 |
| 08.01.2026 | 28,60 | 28,63 | 28,31 | 28,40 | -0,98% | 4.461,00 |
| 07.01.2026 | 28,96 | 28,96 | 28,63 | 28,68 | -0,42% | 3.333,00 |
| 06.01.2026 | 29,51 | 29,51 | 28,70 | 28,80 | -2,37% | 6.775,00 |
| 05.01.2026 | 29,00 | 29,50 | 28,91 | 29,50 | 1,29% | 4.501,00 |
| 02.01.2026 | 29,40 | 29,69 | 29,01 | 29,13 | -0,88% | 3.301,00 |
| 31.12.2025 | 29,29 | 29,94 | 29,28 | 29,39 | 1,52% | 2.482,00 |
| 30.12.2025 | 28,45 | 29,32 | 28,45 | 28,95 | 0,56% | 8.206,00 |
| 29.12.2025 | 29,24 | 29,50 | 28,50 | 28,79 | -2,09% | 5.207,00 |
| 24.12.2025 | 29,40 | 29,73 | 29,40 | 29,40 | 0,00% | 2.406,00 |
| 23.12.2025 | 30,00 | 30,14 | 29,40 | 29,40 | -2,33% | 9.980,00 |
| 22.12.2025 | 29,60 | 30,19 | 29,56 | 30,10 | 1,67% | 7.382,00 |
| 19.12.2025 | 29,10 | 29,68 | 29,10 | 29,61 | 0,89% | 5.714,00 |
| 18.12.2025 | 28,90 | 29,43 | 28,90 | 29,35 | 1,43% | 5.512,00 |
| 17.12.2025 | 28,44 | 29,20 | 28,44 | 28,93 | 1,51% | 10.481,00 |
| 16.12.2025 | 27,85 | 28,65 | 27,85 | 28,50 | 1,79% | 6.023,00 |
| 15.12.2025 | 27,77 | 28,00 | 27,65 | 28,00 | 1,34% | 5.764,00 |
| 12.12.2025 | 27,80 | 28,10 | 27,63 | 27,63 | -0,61% | 7.437,00 |
| 11.12.2025 | 27,50 | 27,94 | 27,50 | 27,80 | 0,72% | 5.058,00 |
| 10.12.2025 | 27,40 | 27,73 | 27,40 | 27,60 | 0,69% | 7.263,00 |
| 09.12.2025 | 28,41 | 28,41 | 27,31 | 27,41 | -3,49% | 15.078,00 |
| 08.12.2025 | 27,95 | 28,75 | 27,95 | 28,40 | 0,60% | 8.960,00 |
| 05.12.2025 | 27,64 | 28,50 | 27,52 | 28,23 | 2,01% | 18.192,00 |
| 04.12.2025 | 27,30 | 27,83 | 27,30 | 27,68 | 1,04% | 5.531,00 |
| 03.12.2025 | 27,10 | 27,64 | 27,10 | 27,39 | 0,92% | 14.667,00 |
| 02.12.2025 | 27,80 | 27,80 | 27,11 | 27,14 | -2,20% | 8.990,00 |
| 01.12.2025 | 27,80 | 27,81 | 27,50 | 27,75 | -0,16% | 6.765,00 |
| 28.11.2025 | 27,90 | 28,00 | 27,60 | 27,80 | 0,34% | 8.301,00 |
| 27.11.2025 | 27,90 | 28,20 | 27,70 | 27,70 | -1,42% | 7.823,00 |
| 26.11.2025 | 27,80 | 28,30 | 27,57 | 28,10 | 1,08% | 14.918,00 |
| 25.11.2025 | 27,46 | 27,83 | 27,31 | 27,80 | 1,09% | 13.305,00 |
| 24.11.2025 | 28,00 | 28,30 | 27,41 | 27,50 | -1,79% | 6.634,00 |
| 21.11.2025 | 28,45 | 28,50 | 27,81 | 28,00 | -1,48% | 11.283,00 |
| 20.11.2025 | 28,89 | 29,40 | 28,30 | 28,42 | -0,68% | 7.558,00 |
| 19.11.2025 | 28,92 | 29,10 | 28,60 | 28,62 | -0,54% | 9.855,00 |
| 18.11.2025 | 30,30 | 30,30 | 28,42 | 28,77 | -5,38% | 12.673,00 |
| 17.11.2025 | 30,90 | 31,27 | 30,41 | 30,41 | -2,01% | 10.319,00 |
| 14.11.2025 | 31,10 | 31,28 | 30,58 | 31,03 | -0,23% | 6.340,00 |
| 13.11.2025 | 30,65 | 31,34 | 30,65 | 31,10 | 1,07% | 10.538,00 |
| 12.11.2025 | 30,30 | 31,10 | 30,30 | 30,77 | 1,45% | 14.177,00 |
| 11.11.2025 | 30,30 | 30,69 | 30,30 | 30,33 | -0,15% | 5.501,00 |
| 10.11.2025 | 29,80 | 30,88 | 29,80 | 30,38 | 1,95% | 13.319,00 |
| 07.11.2025 | 29,20 | 30,00 | 29,10 | 29,80 | 2,39% | 15.395,00 |
| 06.11.2025 | 29,50 | 29,73 | 29,00 | 29,10 | -1,15% | 6.017,00 |
| 05.11.2025 | 30,50 | 30,50 | 29,44 | 29,44 | -3,48% | 7.517,00 |