35,000€
-3,05%
Echtzeit-Aktienkurs CRED.AGR.BRIE P.CCI N.EO5
Bid:
Ask:
Aktienkurse zur CRED.AGR.BRIE P.CCI N.EO5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 36,11 | 36,11 | 35,40 | 35,60 | -1,39% | 4.378,00 |
| 09.09.2026 | 37,00 | 37,14 | 36,10 | 36,10 | -2,43% | 10.297,00 |
| 08.09.2026 | 37,30 | 37,39 | 37,00 | 37,00 | -0,54% | 6.568,00 |
| 07.09.2026 | 37,00 | 37,70 | 37,00 | 37,20 | 0,54% | 4.506,00 |
| 04.09.2026 | 37,02 | 37,20 | 36,51 | 37,00 | -0,36% | 5.749,00 |
| 03.09.2026 | 36,20 | 37,20 | 36,20 | 37,14 | 2,72% | 6.576,00 |
| 02.09.2026 | 35,51 | 36,20 | 35,51 | 36,15 | 1,83% | 5.549,00 |
| 01.09.2026 | 36,17 | 36,17 | 35,50 | 35,50 | -1,80% | 6.481,00 |
| 31.08.2026 | 36,25 | 36,39 | 36,09 | 36,15 | -0,77% | 5.083,00 |
| 28.08.2026 | 36,30 | 36,80 | 36,21 | 36,43 | 0,36% | 4.057,00 |
| 27.08.2026 | 36,40 | 36,83 | 36,30 | 36,30 | -0,27% | 6.843,00 |
| 26.08.2026 | 36,31 | 36,70 | 36,30 | 36,40 | 0,28% | 4.786,00 |
| 25.08.2026 | 36,40 | 37,27 | 36,30 | 36,30 | -0,27% | 5.637,00 |
| 24.08.2026 | 36,78 | 37,10 | 36,30 | 36,40 | -0,63% | 6.078,00 |
| 21.08.2026 | 36,30 | 37,00 | 36,30 | 36,63 | 0,91% | 4.757,00 |
| 20.08.2026 | 36,54 | 36,62 | 36,20 | 36,30 | -0,64% | 3.870,00 |
| 19.08.2026 | 37,60 | 37,69 | 36,54 | 36,54 | -2,83% | 5.868,00 |
| 18.08.2026 | 37,30 | 38,00 | 37,30 | 37,60 | 0,80% | 11.573,00 |
| 17.08.2026 | 36,90 | 37,60 | 36,90 | 37,30 | 1,00% | 6.345,00 |
| 14.08.2026 | 36,61 | 37,40 | 36,50 | 36,93 | 0,87% | 5.539,00 |
| 13.08.2026 | 36,50 | 37,20 | 36,50 | 36,61 | 0,30% | 4.804,00 |
| 12.08.2026 | 35,94 | 37,20 | 35,94 | 36,50 | 1,46% | 6.071,00 |
| 11.08.2026 | 36,26 | 36,50 | 35,79 | 35,98 | -0,35% | 7.039,00 |
| 10.08.2026 | 36,50 | 36,60 | 36,10 | 36,10 | -0,89% | 4.145,00 |
| 07.08.2026 | 36,60 | 36,60 | 36,10 | 36,43 | -0,48% | 6.161,00 |
| 06.08.2026 | 36,68 | 37,10 | 36,60 | 36,60 | -0,20% | 4.789,00 |
| 05.08.2026 | 36,75 | 36,75 | 36,30 | 36,68 | -0,07% | 5.488,00 |
| 04.08.2026 | 36,60 | 37,01 | 36,60 | 36,70 | 0,71% | 7.313,00 |
| 03.08.2026 | 36,40 | 36,60 | 36,21 | 36,44 | 0,65% | 4.384,00 |
| 31.07.2026 | 36,20 | 37,20 | 36,20 | 36,21 | -0,71% | 7.045,00 |
| 30.07.2026 | 36,20 | 36,70 | 35,80 | 36,47 | 0,73% | 8.000,00 |
| 29.07.2026 | 35,88 | 36,70 | 35,80 | 36,20 | 0,89% | 9.147,00 |
| 28.07.2026 | 36,60 | 36,63 | 35,83 | 35,88 | -1,16% | 6.994,00 |
| 27.07.2026 | 36,69 | 36,80 | 36,00 | 36,30 | -0,37% | 7.935,00 |
| 24.07.2026 | 36,00 | 37,37 | 35,83 | 36,44 | 1,73% | 11.902,00 |
| 23.07.2026 | 36,10 | 36,57 | 35,75 | 35,82 | -0,20% | 9.800,00 |
| 22.07.2026 | 35,50 | 36,10 | 35,50 | 35,89 | 0,90% | 4.014,00 |
| 21.07.2026 | 34,71 | 35,70 | 34,67 | 35,57 | 2,76% | 4.796,00 |
| 20.07.2026 | 34,60 | 36,10 | 34,60 | 34,61 | -0,14% | 9.903,00 |
| 17.07.2026 | 34,20 | 35,00 | 34,10 | 34,66 | 1,36% | 4.145,00 |
| 16.07.2026 | 33,60 | 34,60 | 33,60 | 34,20 | 1,77% | 8.521,00 |
| 15.07.2026 | 34,76 | 35,10 | 33,60 | 33,60 | -3,34% | 8.634,00 |
| 14.07.2026 | 35,85 | 35,85 | 34,76 | 34,76 | -3,04% | 7.442,00 |
| 13.07.2026 | 37,70 | 38,31 | 35,85 | 35,85 | -4,97% | 6.339,00 |
| 10.07.2026 | 38,40 | 38,60 | 37,70 | 37,73 | -2,03% | 5.499,00 |
| 09.07.2026 | 38,11 | 38,80 | 38,11 | 38,51 | 1,04% | 6.175,00 |
| 08.07.2026 | 38,40 | 39,00 | 38,10 | 38,11 | -0,96% | 8.544,00 |
| 07.07.2026 | 38,40 | 39,00 | 38,00 | 38,48 | 0,37% | 12.059,00 |
| 06.07.2026 | 37,72 | 38,70 | 37,71 | 38,34 | 1,60% | 7.291,00 |
| 03.07.2026 | 37,65 | 38,24 | 37,62 | 37,74 | 0,31% | 8.939,00 |
| 02.07.2026 | 36,72 | 38,16 | 36,72 | 37,62 | 2,45% | 5.037,00 |
| 01.07.2026 | 36,33 | 37,20 | 36,31 | 36,72 | 1,07% | 6.411,00 |
| 30.06.2026 | 36,31 | 37,20 | 35,91 | 36,33 | 0,07% | 15.032,00 |
| 29.06.2026 | 35,63 | 36,80 | 35,63 | 36,31 | 1,69% | 8.625,00 |
| 26.06.2026 | 34,20 | 36,10 | 34,06 | 35,70 | 3,78% | 10.541,00 |
| 25.06.2026 | 35,52 | 35,70 | 34,20 | 34,40 | -2,95% | 8.915,00 |
| 24.06.2026 | 36,80 | 36,80 | 35,40 | 35,45 | -3,39% | 14.584,00 |
| 23.06.2026 | 36,71 | 36,94 | 36,60 | 36,69 | -0,05% | 8.735,00 |
| 22.06.2026 | 36,59 | 37,06 | 36,50 | 36,71 | 1,03% | 9.746,00 |
| 19.06.2026 | 37,00 | 37,00 | 36,34 | 36,34 | -1,26% | 3.561,00 |
| 18.06.2026 | 36,80 | 37,40 | 36,70 | 36,80 | 0,55% | 12.251,00 |
| 17.06.2026 | 37,60 | 37,60 | 36,60 | 36,60 | -1,84% | 10.930,00 |
| 16.06.2026 | 37,29 | 37,70 | 37,29 | 37,29 | 0,23% | 11.444,00 |
| 15.06.2026 | 37,80 | 38,00 | 37,20 | 37,20 | -1,06% | 11.541,00 |
| 12.06.2026 | 37,20 | 38,50 | 37,20 | 37,60 | 1,38% | 10.577,00 |
| 11.06.2026 | 37,70 | 37,80 | 36,34 | 37,09 | -1,62% | 15.101,00 |
| 10.06.2026 | 40,00 | 40,00 | 37,70 | 37,70 | -4,30% | 8.970,00 |
| 09.06.2026 | 41,10 | 41,82 | 39,40 | 39,40 | -4,22% | 18.192,00 |
| 08.06.2026 | 41,39 | 42,40 | 41,13 | 41,13 | -0,96% | 20.099,00 |
| 05.06.2026 | 41,80 | 42,37 | 40,40 | 41,53 | -0,38% | 16.607,00 |
| 04.06.2026 | 39,80 | 41,80 | 39,80 | 41,69 | 3,71% | 19.985,00 |
| 03.06.2026 | 38,80 | 40,20 | 38,80 | 40,20 | 3,34% | 14.941,00 |
| 02.06.2026 | 38,50 | 39,40 | 38,50 | 38,90 | 2,37% | 25.026,00 |
| 01.06.2026 | 36,83 | 38,00 | 36,83 | 38,00 | 2,88% | 10.030,00 |
| 29.05.2026 | 37,78 | 38,18 | 36,70 | 36,94 | -1,74% | 7.459,00 |
| 28.05.2026 | 37,88 | 38,18 | 37,41 | 37,59 | 0,43% | 6.979,00 |
| 27.05.2026 | 37,30 | 37,80 | 37,30 | 37,43 | 0,29% | 5.719,00 |
| 26.05.2026 | 37,20 | 37,80 | 37,10 | 37,32 | -1,24% | 7.106,00 |
| 25.05.2026 | 36,55 | 37,90 | 36,52 | 37,79 | 3,38% | 8.940,00 |
| 22.05.2026 | 36,69 | 36,80 | 36,20 | 36,56 | 0,52% | 5.045,00 |
| 21.05.2026 | 36,50 | 37,10 | 36,30 | 36,37 | -0,21% | 8.561,00 |
| 20.05.2026 | 35,64 | 36,50 | 35,64 | 36,44 | 1,90% | 10.358,00 |
| 19.05.2026 | 34,42 | 36,60 | 34,42 | 35,76 | 3,94% | 20.734,00 |
| 18.05.2026 | 34,30 | 34,78 | 34,10 | 34,41 | 0,01% | 8.810,00 |
| 15.05.2026 | 34,80 | 34,91 | 34,40 | 34,40 | -0,85% | 4.739,00 |
| 14.05.2026 | 34,60 | 34,87 | 34,50 | 34,70 | 0,99% | 4.420,00 |
| 13.05.2026 | 34,15 | 35,30 | 34,15 | 34,36 | 1,75% | 20.033,00 |
| 12.05.2026 | 33,40 | 33,80 | 33,00 | 33,77 | 1,23% | 10.622,00 |
| 11.05.2026 | 33,39 | 33,90 | 33,30 | 33,36 | -0,73% | 7.048,00 |
| 08.05.2026 | 33,60 | 33,70 | 33,12 | 33,60 | 0,12% | 8.098,00 |
| 07.05.2026 | 33,30 | 33,90 | 33,28 | 33,56 | 0,80% | 7.642,00 |
| 06.05.2026 | 33,00 | 33,40 | 33,00 | 33,30 | 0,89% | 6.633,00 |
| 05.05.2026 | 33,30 | 33,43 | 32,90 | 33,00 | -0,81% | 16.075,00 |
| 04.05.2026 | 33,85 | 34,79 | 32,98 | 33,27 | 0,70% | 15.673,00 |
| 30.04.2026 | 32,70 | 33,20 | 32,66 | 33,04 | 0,72% | 14.467,00 |
| 29.04.2026 | 32,70 | 33,10 | 32,55 | 32,81 | 0,29% | 9.448,00 |
| 28.04.2026 | 32,60 | 32,85 | 32,53 | 32,71 | 0,68% | 8.127,00 |
| 27.04.2026 | 32,30 | 32,60 | 32,26 | 32,49 | 0,84% | 8.514,00 |
| 24.04.2026 | 32,11 | 32,32 | 32,10 | 32,22 | 0,56% | 7.601,00 |
| 23.04.2026 | 31,78 | 32,18 | 31,67 | 32,04 | 1,18% | 9.074,00 |