Caisse Regionale de Credit Agricole Mutuel de la Touraine et du Poitou
[WKN: 766191 | ISIN: FR0000045304]
Aktienkurse
117,550€
-2,61%
Echtzeit-Aktienkurs Caisse Regionale de Credit Agricole Mutuel de la Touraine et du Poitou
Bid:
Ask:
Aktienkurse zur Caisse Regionale de Credit Agricole Mutuel de la Touraine et du Poitou Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 123,00 | 123,83 | 119,50 | 119,50 | -2,69% | - |
| 05.10.2026 | 121,87 | 123,21 | 120,94 | 122,80 | 0,93% | - |
| 02.10.2026 | 124,78 | 125,20 | 120,96 | 121,67 | -2,34% | - |
| 01.10.2026 | 125,58 | 125,99 | 121,73 | 124,58 | -0,46% | 720,00 |
| 30.09.2026 | 128,41 | 128,41 | 125,16 | 125,16 | -1,89% | - |
| 29.09.2026 | 127,35 | 127,57 | 126,08 | 127,57 | -0,27% | - |
| 28.09.2026 | 127,86 | 129,03 | 126,72 | 127,92 | -0,61% | - |
| 25.09.2026 | 128,92 | 129,34 | 127,37 | 128,70 | 0,16% | - |
| 24.09.2026 | 126,15 | 129,12 | 125,93 | 128,49 | 1,52% | - |
| 23.09.2026 | 132,59 | 133,24 | 125,93 | 126,56 | -4,55% | - |
| 22.09.2026 | 134,00 | 134,24 | 131,49 | 132,59 | -1,21% | 144,00 |
| 21.09.2026 | 135,04 | 135,29 | 132,75 | 134,22 | 0,37% | - |
| 18.09.2026 | 131,89 | 134,35 | 131,67 | 133,72 | 1,56% | - |
| 17.09.2026 | 134,11 | 134,61 | 131,67 | 131,67 | -1,01% | - |
| 16.09.2026 | 134,33 | 134,95 | 131,75 | 133,01 | 1,97% | - |
| 15.09.2026 | 133,73 | 135,95 | 130,44 | 130,44 | -2,94% | 1.110,00 |
| 14.09.2026 | 132,62 | 134,82 | 132,40 | 134,39 | 0,66% | - |
| 11.09.2026 | 134,43 | 134,66 | 133,21 | 133,51 | 0,13% | - |
| 10.09.2026 | 134,24 | 134,50 | 133,11 | 133,33 | -0,02% | - |
| 09.09.2026 | 132,40 | 134,25 | 131,53 | 133,36 | 0,89% | - |
| 08.09.2026 | 135,06 | 135,51 | 132,18 | 132,18 | -0,72% | 651,00 |
| 07.09.2026 | 134,05 | 136,90 | 132,99 | 133,14 | -0,84% | - |
| 04.09.2026 | 134,83 | 135,45 | 132,61 | 134,27 | -0,25% | - |
| 03.09.2026 | 133,84 | 134,83 | 132,85 | 134,61 | 0,74% | - |
| 02.09.2026 | 132,54 | 134,05 | 132,54 | 133,62 | 0,81% | - |
| 01.09.2026 | 134,83 | 135,25 | 132,32 | 132,54 | -1,54% | 810,00 |
| 31.08.2026 | 134,34 | 137,90 | 133,25 | 134,61 | -0,13% | - |
| 28.08.2026 | 136,17 | 136,86 | 134,34 | 134,78 | -0,86% | - |
| 27.08.2026 | 137,38 | 137,38 | 134,67 | 135,95 | -0,55% | - |
| 26.08.2026 | 134,02 | 138,93 | 133,57 | 136,70 | 2,00% | - |
| 25.08.2026 | 134,44 | 134,90 | 133,50 | 134,02 | 0,01% | - |
| 24.08.2026 | 137,29 | 137,53 | 133,27 | 134,01 | -1,75% | - |
| 21.08.2026 | 137,51 | 138,00 | 136,40 | 136,40 | 1,28% | - |
| 20.08.2026 | 137,29 | 138,70 | 134,68 | 134,68 | -1,90% | 474,00 |
| 19.08.2026 | 133,82 | 137,75 | 132,54 | 137,29 | 3,29% | - |
| 18.08.2026 | 134,36 | 137,03 | 132,55 | 132,92 | -1,40% | - |
| 17.08.2026 | 138,13 | 138,36 | 134,58 | 134,81 | -2,25% | - |
| 14.08.2026 | 139,42 | 139,89 | 137,25 | 137,91 | 0,08% | - |
| 13.08.2026 | 139,43 | 140,57 | 137,80 | 137,80 | -1,00% | - |
| 12.08.2026 | 139,01 | 139,25 | 138,46 | 139,19 | 0,30% | 836,00 |
| 11.08.2026 | 137,75 | 139,45 | 136,90 | 138,77 | 0,74% | 660,00 |
| 10.08.2026 | 138,51 | 138,52 | 137,29 | 137,75 | -0,55% | - |
| 07.08.2026 | 138,26 | 139,48 | 137,63 | 138,51 | 0,18% | 480,00 |
| 06.08.2026 | 136,73 | 140,01 | 136,51 | 138,26 | 0,95% | - |
| 05.08.2026 | 142,38 | 142,40 | 133,07 | 136,96 | -3,34% | 990,00 |
| 04.08.2026 | 141,51 | 141,91 | 139,49 | 141,69 | 0,45% | - |
| 03.08.2026 | 143,90 | 143,90 | 138,75 | 141,05 | -0,68% | 1.400,00 |
| 31.07.2026 | 143,42 | 143,64 | 141,30 | 142,02 | -0,65% | - |
| 30.07.2026 | 141,56 | 144,70 | 140,51 | 142,95 | 1,15% | 720,00 |
| 29.07.2026 | 140,33 | 144,95 | 140,13 | 141,33 | -0,11% | 1.269,00 |
| 28.07.2026 | 143,27 | 145,65 | 140,05 | 141,49 | 1,17% | - |
| 27.07.2026 | 143,59 | 145,95 | 139,86 | 139,86 | -0,82% | - |
| 24.07.2026 | 142,24 | 142,71 | 140,55 | 141,02 | -1,02% | - |
| 23.07.2026 | 138,61 | 145,00 | 138,37 | 142,48 | 2,11% | - |
| 22.07.2026 | 138,72 | 140,24 | 137,58 | 139,53 | 0,58% | - |
| 21.07.2026 | 142,99 | 143,00 | 135,77 | 138,72 | -0,89% | - |
| 20.07.2026 | 142,80 | 143,75 | 139,52 | 139,96 | -2,15% | 147,00 |
| 17.07.2026 | 139,61 | 145,50 | 139,14 | 143,04 | 1,27% | - |
| 16.07.2026 | 141,49 | 141,70 | 140,54 | 141,24 | 1,51% | - |
| 15.07.2026 | 142,81 | 148,50 | 139,14 | 139,14 | -2,41% | - |
| 14.07.2026 | 144,67 | 149,25 | 142,58 | 142,58 | -1,59% | - |
| 13.07.2026 | 144,28 | 147,32 | 144,03 | 144,89 | -1,06% | - |
| 10.07.2026 | 146,26 | 147,93 | 142,55 | 146,44 | -0,03% | - |
| 09.07.2026 | 148,18 | 148,42 | 144,52 | 146,49 | -0,65% | - |
| 08.07.2026 | 144,04 | 149,74 | 143,00 | 147,45 | 1,86% | 862,00 |
| 07.07.2026 | 145,51 | 150,50 | 142,25 | 144,76 | -1,01% | 1.286,00 |
| 06.07.2026 | 141,69 | 148,01 | 141,45 | 146,23 | 3,03% | - |
| 03.07.2026 | 143,37 | 143,61 | 141,45 | 141,93 | -0,35% | - |
| 02.07.2026 | 144,01 | 146,00 | 141,03 | 142,43 | -1,27% | - |
| 01.07.2026 | 142,46 | 144,53 | 139,65 | 144,26 | 1,26% | - |
| 30.06.2026 | 143,91 | 144,26 | 140,48 | 142,46 | -0,68% | - |
| 29.06.2026 | 140,82 | 144,40 | 138,65 | 143,44 | 2,87% | - |
| 26.06.2026 | 138,08 | 140,75 | 138,08 | 139,44 | -0,19% | - |
| 25.06.2026 | 145,44 | 145,44 | 139,46 | 139,70 | -4,37% | - |
| 24.06.2026 | 151,05 | 151,55 | 141,57 | 146,08 | -3,45% | - |
| 23.06.2026 | 151,63 | 153,99 | 150,00 | 151,30 | -0,59% | - |
| 22.06.2026 | 154,01 | 155,73 | 152,20 | 152,20 | -0,16% | - |
| 19.06.2026 | 154,01 | 157,00 | 150,25 | 152,44 | 0,32% | - |
| 18.06.2026 | 152,20 | 156,50 | 151,96 | 151,96 | 0,34% | - |
| 17.06.2026 | 152,49 | 155,01 | 151,19 | 151,44 | -0,19% | - |
| 16.06.2026 | 151,01 | 155,25 | 150,80 | 151,73 | 0,81% | - |
| 15.06.2026 | 155,75 | 156,26 | 150,27 | 150,51 | -0,99% | - |
| 12.06.2026 | 159,46 | 159,72 | 150,75 | 152,01 | -4,98% | - |
| 11.06.2026 | 153,43 | 160,24 | 153,18 | 159,98 | 4,62% | 900,00 |
| 10.06.2026 | 158,11 | 158,63 | 152,92 | 152,92 | -3,76% | - |
| 09.06.2026 | 157,86 | 159,38 | 155,77 | 158,89 | 0,82% | 285,00 |
| 08.06.2026 | 151,55 | 159,35 | 150,79 | 157,60 | 2,77% | - |
| 05.06.2026 | 152,52 | 155,66 | 151,61 | 153,35 | -0,12% | - |
| 04.06.2026 | 153,21 | 155,20 | 152,25 | 153,53 | 0,54% | 17,00 |
| 03.06.2026 | 151,77 | 153,71 | 150,72 | 152,70 | 0,44% | - |
| 02.06.2026 | 155,48 | 155,99 | 150,49 | 152,03 | -1,73% | 85,00 |
| 01.06.2026 | 152,74 | 155,98 | 150,53 | 154,71 | 1,63% | - |
| 29.05.2026 | 154,05 | 155,58 | 151,98 | 152,23 | -0,70% | - |
| 28.05.2026 | 151,91 | 155,55 | 151,53 | 153,30 | 0,13% | - |
| 27.05.2026 | 153,29 | 153,48 | 152,46 | 153,10 | -0,01% | - |
| 26.05.2026 | 152,05 | 153,56 | 151,86 | 153,11 | 0,34% | - |
| 25.05.2026 | 157,62 | 157,62 | 152,40 | 152,59 | -0,81% | - |
| 22.05.2026 | 154,05 | 154,42 | 153,29 | 153,83 | -0,14% | - |
| 21.05.2026 | 152,33 | 154,30 | 151,96 | 154,05 | 0,12% | 294,00 |
| 20.05.2026 | 151,99 | 155,39 | 151,99 | 153,87 | 1,00% | - |