Caisse Régionale de Crédit Agricole Mutuel de Paris et d'Ile de France
[WKN: 887537 | ISIN: FR0000045528]
Aktienkurse
115,970€
2,01%
Echtzeit-Aktienkurs Caisse Régionale de Crédit Agricole Mutuel de Paris et d'Ile de France
Bid:
Ask:
Aktienkurse zur Caisse Régionale de Crédit Agricole Mutuel de Paris et d'Ile de France Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 114,68 | 116,16 | 114,49 | 115,97 | 2,01% | - |
| 21.08.2026 | 115,11 | 115,50 | 113,68 | 113,68 | -0,21% | 4.060,00 |
| 20.08.2026 | 114,89 | 115,28 | 113,92 | 113,92 | -0,84% | 368,00 |
| 19.08.2026 | 114,31 | 115,14 | 113,75 | 114,89 | 0,89% | 798,00 |
| 18.08.2026 | 114,65 | 115,52 | 113,88 | 113,88 | -1,17% | - |
| 17.08.2026 | 116,38 | 116,38 | 115,03 | 115,23 | -0,66% | 510,00 |
| 14.08.2026 | 116,41 | 116,79 | 115,26 | 116,00 | 0,47% | 1.071,00 |
| 13.08.2026 | 116,41 | 116,79 | 115,34 | 115,46 | -0,82% | 936,00 |
| 12.08.2026 | 116,68 | 116,89 | 115,54 | 116,41 | -0,07% | - |
| 11.08.2026 | 117,77 | 117,77 | 116,29 | 116,49 | -0,92% | - |
| 10.08.2026 | 118,06 | 118,07 | 116,91 | 117,57 | -0,42% | 2.640,00 |
| 07.08.2026 | 118,45 | 118,46 | 117,48 | 118,06 | -0,17% | - |
| 06.08.2026 | 118,94 | 119,14 | 118,06 | 118,26 | -0,57% | - |
| 05.08.2026 | 120,20 | 120,20 | 118,36 | 118,94 | -0,55% | - |
| 04.08.2026 | 119,49 | 119,80 | 118,62 | 119,60 | 0,59% | - |
| 03.08.2026 | 117,89 | 119,41 | 117,71 | 118,90 | 2,02% | - |
| 31.07.2026 | 119,78 | 119,78 | 116,15 | 116,55 | -2,22% | 264,00 |
| 30.07.2026 | 116,57 | 122,20 | 114,85 | 119,20 | 2,26% | - |
| 29.07.2026 | 119,28 | 119,87 | 111,31 | 116,57 | -2,91% | - |
| 28.07.2026 | 120,28 | 121,18 | 119,56 | 120,07 | 0,46% | 3.450,00 |
| 27.07.2026 | 118,74 | 120,68 | 116,23 | 119,52 | 2,65% | 4.490,00 |
| 24.07.2026 | 118,69 | 119,09 | 116,05 | 116,43 | -2,07% | 4.444,00 |
| 23.07.2026 | 121,72 | 121,92 | 118,40 | 118,89 | -2,04% | 2.000,00 |
| 22.07.2026 | 123,60 | 124,36 | 118,07 | 121,36 | -1,81% | 1.073,00 |
| 21.07.2026 | 125,48 | 125,48 | 118,04 | 123,60 | 0,52% | - |
| 20.07.2026 | 125,28 | 125,48 | 122,96 | 122,96 | -2,01% | 2.300,00 |
| 17.07.2026 | 124,69 | 126,11 | 124,27 | 125,48 | -0,52% | 1.566,00 |
| 16.07.2026 | 126,19 | 126,56 | 125,51 | 126,14 | 1,20% | - |
| 15.07.2026 | 126,05 | 127,29 | 121,35 | 124,64 | 0,00% | 222,00 |
| 14.07.2026 | 127,31 | 128,11 | 124,64 | 124,64 | -2,10% | - |
| 13.07.2026 | 127,12 | 128,82 | 126,90 | 127,32 | -1,33% | 3.486,00 |
| 10.07.2026 | 129,70 | 129,92 | 128,61 | 129,04 | -0,68% | 2.752,00 |
| 09.07.2026 | 129,72 | 131,69 | 127,01 | 129,92 | 0,65% | 126,00 |
| 08.07.2026 | 122,94 | 129,30 | 122,33 | 129,08 | 4,48% | 2.294,00 |
| 07.07.2026 | 118,62 | 124,37 | 118,62 | 123,55 | 3,64% | 1.311,00 |
| 06.07.2026 | 116,70 | 119,41 | 116,51 | 119,21 | 1,98% | 2.703,00 |
| 03.07.2026 | 117,96 | 118,15 | 116,19 | 116,89 | -0,26% | 954,00 |
| 02.07.2026 | 116,90 | 117,19 | 116,03 | 117,19 | 0,25% | - |
| 01.07.2026 | 119,30 | 119,30 | 116,35 | 116,90 | -2,01% | 3.150,00 |
| 30.06.2026 | 121,09 | 121,29 | 118,90 | 119,30 | -1,57% | - |
| 29.06.2026 | 121,80 | 121,80 | 118,04 | 121,20 | 0,50% | - |
| 26.06.2026 | 119,53 | 121,37 | 119,53 | 120,60 | -0,27% | 2.480,00 |
| 25.06.2026 | 121,84 | 122,15 | 120,73 | 120,93 | -0,27% | 3.420,00 |
| 24.06.2026 | 123,04 | 123,29 | 120,86 | 121,26 | -1,21% | - |
| 23.06.2026 | 121,15 | 123,65 | 120,55 | 122,74 | 0,26% | - |
| 22.06.2026 | 122,57 | 123,40 | 122,37 | 122,42 | 0,58% | 1.616,00 |
| 19.06.2026 | 122,44 | 122,86 | 121,72 | 121,72 | -0,59% | 1.940,00 |
| 18.06.2026 | 122,04 | 123,25 | 122,04 | 122,44 | 0,83% | - |
| 17.06.2026 | 120,98 | 122,85 | 120,98 | 121,43 | 0,87% | - |
| 16.06.2026 | 121,77 | 122,18 | 120,38 | 120,38 | -0,82% | 370,00 |
| 15.06.2026 | 124,94 | 125,34 | 121,17 | 121,37 | -0,46% | 124,00 |
| 12.06.2026 | 123,35 | 123,55 | 120,62 | 121,93 | -1,46% | 3.960,00 |
| 11.06.2026 | 120,55 | 123,94 | 120,16 | 123,74 | 2,99% | 4.875,00 |
| 10.06.2026 | 123,64 | 124,04 | 120,15 | 120,15 | -3,29% | 1.360,00 |
| 09.06.2026 | 122,06 | 124,44 | 121,65 | 124,24 | 1,95% | 252,00 |
| 08.06.2026 | 119,47 | 123,44 | 118,86 | 121,86 | 0,81% | 816,00 |
| 05.06.2026 | 115,73 | 122,70 | 115,73 | 120,88 | 3,77% | 343,00 |
| 04.06.2026 | 115,01 | 116,68 | 114,82 | 116,49 | 1,62% | 1.153,00 |
| 03.06.2026 | 113,66 | 115,39 | 112,92 | 114,63 | 0,69% | - |
| 02.06.2026 | 113,59 | 114,55 | 112,14 | 113,85 | 0,73% | 3.936,00 |
| 01.06.2026 | 109,98 | 114,99 | 109,62 | 113,03 | 3,11% | 1.800,00 |
| 29.05.2026 | 111,35 | 111,53 | 109,43 | 109,62 | -1,06% | - |
| 28.05.2026 | 109,03 | 111,35 | 108,86 | 110,80 | 0,82% | - |
| 27.05.2026 | 110,06 | 110,20 | 109,71 | 109,90 | -0,04% | 1.560,00 |
| 26.05.2026 | 109,95 | 110,34 | 109,80 | 109,94 | -0,36% | - |
| 25.05.2026 | 112,46 | 112,46 | 109,84 | 110,34 | 0,53% | - |
| 22.05.2026 | 110,21 | 110,48 | 109,67 | 109,76 | -0,41% | - |
| 21.05.2026 | 109,40 | 110,35 | 109,13 | 110,21 | 0,54% | 1.312,00 |
| 20.05.2026 | 109,36 | 109,75 | 109,36 | 109,62 | 0,00% | - |
| 19.05.2026 | 107,43 | 109,62 | 107,15 | 109,62 | 1,55% | - |
| 18.05.2026 | 108,14 | 109,05 | 106,38 | 107,95 | -1,01% | - |
| 15.05.2026 | 107,68 | 109,18 | 107,68 | 109,05 | 0,05% | - |
| 14.05.2026 | 108,33 | 109,25 | 108,29 | 109,00 | 0,73% | - |
| 13.05.2026 | 108,84 | 109,10 | 107,94 | 108,21 | -0,22% | - |
| 12.05.2026 | 109,99 | 110,76 | 106,46 | 108,45 | -1,87% | - |
| 11.05.2026 | 108,97 | 110,56 | 108,97 | 110,52 | 0,80% | - |
| 08.05.2026 | 110,18 | 110,31 | 109,50 | 109,64 | -0,14% | 260,00 |
| 07.05.2026 | 106,98 | 109,79 | 106,98 | 109,79 | 2,21% | - |
| 06.05.2026 | 111,15 | 111,41 | 107,11 | 107,42 | -2,43% | - |
| 05.05.2026 | 112,51 | 112,78 | 108,62 | 110,09 | -1,92% | - |
| 04.05.2026 | 111,15 | 112,38 | 110,61 | 112,25 | -0,68% | - |
| 30.04.2026 | 112,63 | 113,96 | 110,61 | 113,02 | -0,38% | - |
| 29.04.2026 | 114,59 | 114,98 | 113,43 | 113,45 | -0,52% | - |
| 28.04.2026 | 115,57 | 115,93 | 113,64 | 114,04 | -1,32% | - |
| 27.04.2026 | 112,16 | 115,71 | 112,16 | 115,57 | 2,55% | - |
| 24.04.2026 | 113,28 | 113,41 | 112,30 | 112,70 | -0,03% | - |
| 23.04.2026 | 112,08 | 113,30 | 112,08 | 112,73 | -0,50% | - |
| 22.04.2026 | 115,01 | 115,15 | 113,30 | 113,30 | -0,31% | - |
| 21.04.2026 | 113,04 | 113,65 | 112,77 | 113,65 | 0,91% | - |
| 20.04.2026 | 108,49 | 113,50 | 108,35 | 112,63 | 3,41% | - |
| 17.04.2026 | 109,18 | 110,20 | 108,92 | 108,92 | 1,08% | - |
| 16.04.2026 | 109,33 | 109,46 | 107,76 | 107,76 | -1,07% | - |
| 15.04.2026 | 108,80 | 109,06 | 108,70 | 108,93 | 0,01% | - |
| 14.04.2026 | 109,49 | 109,90 | 108,52 | 108,92 | -0,76% | - |
| 13.04.2026 | 109,13 | 109,89 | 109,00 | 109,75 | 0,41% | - |
| 10.04.2026 | 110,25 | 111,20 | 109,30 | 109,30 | -0,86% | - |
| 09.04.2026 | 111,13 | 111,40 | 109,59 | 110,25 | -1,39% | - |
| 08.04.2026 | 116,77 | 117,44 | 110,86 | 111,80 | -0,01% | - |
| 07.04.2026 | 112,61 | 113,42 | 111,67 | 111,81 | -1,18% | - |
| 02.04.2026 | 110,37 | 114,04 | 110,37 | 113,15 | -0,31% | - |