Caisse Régionale de Crédit Agricole Mutuel de Paris et d'Ile de France
[WKN: 887537 | ISIN: FR0000045528]
Aktienkurse
114,500€
-0,43%
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 |
|---|---|---|---|---|---|---|
| 19.03.2026 | 114,39 | 114,56 | 114,16 | 114,34 | -0,57% | - |
| 18.03.2026 | 115,00 | 115,10 | 114,02 | 115,00 | 0,81% | 1.260,00 |
| 17.03.2026 | 114,26 | 115,00 | 113,92 | 114,08 | 0,07% | 3.318,00 |
| 16.03.2026 | 111,68 | 114,00 | 111,40 | 114,00 | 0,97% | 1.077,00 |
| 13.03.2026 | 114,40 | 114,40 | 112,90 | 112,90 | -1,50% | 1.336,00 |
| 12.03.2026 | 114,98 | 114,98 | 114,50 | 114,62 | -0,33% | 500,00 |
| 11.03.2026 | 114,30 | 115,00 | 113,90 | 115,00 | 0,44% | 1.001,00 |
| 10.03.2026 | 113,20 | 115,40 | 113,20 | 114,50 | 1,78% | 1.914,00 |
| 09.03.2026 | 113,00 | 113,50 | 109,66 | 112,50 | -2,17% | 3.141,00 |
| 06.03.2026 | 113,80 | 115,40 | 113,80 | 115,00 | 1,05% | 2.363,00 |
| 05.03.2026 | 113,00 | 115,60 | 113,00 | 113,80 | 0,16% | 3.525,00 |
| 04.03.2026 | 111,10 | 114,00 | 110,70 | 113,62 | 2,27% | 5.504,00 |
| 03.03.2026 | 118,62 | 118,62 | 111,10 | 111,10 | -6,64% | 6.493,00 |
| 02.03.2026 | 119,40 | 119,50 | 117,80 | 119,00 | -0,42% | 1.833,00 |
| 27.02.2026 | 117,74 | 119,50 | 117,40 | 119,50 | 1,49% | 1.127,00 |
| 26.02.2026 | 119,20 | 119,30 | 116,60 | 117,74 | -1,24% | 1.814,00 |
| 25.02.2026 | 118,40 | 119,50 | 118,00 | 119,22 | 0,68% | 816,00 |
| 24.02.2026 | 119,00 | 119,00 | 118,40 | 118,42 | -0,65% | 990,00 |
| 23.02.2026 | 118,00 | 119,20 | 118,00 | 119,20 | 0,90% | 587,00 |
| 20.02.2026 | 117,40 | 119,80 | 117,00 | 118,14 | 0,46% | 2.444,00 |
| 19.02.2026 | 117,04 | 118,00 | 116,40 | 117,60 | 0,48% | 5.001,00 |
| 18.02.2026 | 116,70 | 117,58 | 113,40 | 117,04 | 0,22% | 3.241,00 |
| 17.02.2026 | 117,20 | 117,40 | 116,70 | 116,78 | -0,36% | 738,00 |
| 16.02.2026 | 117,10 | 117,36 | 116,90 | 117,20 | -0,56% | 718,00 |
| 13.02.2026 | 117,00 | 118,60 | 115,50 | 117,86 | 0,74% | 1.176,00 |
| 12.02.2026 | 118,20 | 118,66 | 114,90 | 117,00 | -1,85% | 9.528,00 |
| 11.02.2026 | 120,00 | 120,38 | 118,78 | 119,20 | -0,83% | 1.532,00 |
| 10.02.2026 | 120,36 | 120,80 | 120,20 | 120,20 | -0,13% | 933,00 |
| 09.02.2026 | 119,00 | 120,40 | 119,00 | 120,36 | 0,30% | 880,00 |
| 06.02.2026 | 119,20 | 120,00 | 117,84 | 120,00 | 0,17% | 1.745,00 |
| 05.02.2026 | 120,60 | 120,60 | 115,30 | 119,80 | -0,66% | 2.579,00 |
| 04.02.2026 | 119,48 | 120,70 | 119,48 | 120,60 | 0,92% | 893,00 |
| 03.02.2026 | 118,80 | 119,52 | 114,02 | 119,50 | 0,17% | 2.150,00 |
| 02.02.2026 | 120,00 | 121,10 | 118,04 | 119,30 | -0,68% | 2.041,00 |
| 30.01.2026 | 118,20 | 120,60 | 118,10 | 120,12 | 1,57% | 1.302,00 |
| 29.01.2026 | 117,50 | 119,14 | 116,54 | 118,26 | 1,06% | 1.743,00 |
| 28.01.2026 | 121,70 | 121,70 | 117,02 | 117,02 | -4,05% | 1.652,00 |
| 27.01.2026 | 121,20 | 122,02 | 120,80 | 121,96 | 0,63% | 933,00 |
| 26.01.2026 | 120,72 | 121,50 | 120,72 | 121,20 | 0,56% | 830,00 |
| 23.01.2026 | 119,00 | 122,30 | 118,90 | 120,52 | 1,28% | 500,00 |
| 22.01.2026 | 121,20 | 121,80 | 118,10 | 119,00 | -1,82% | 1.855,00 |
| 21.01.2026 | 121,40 | 121,60 | 116,90 | 121,20 | -0,26% | 2.954,00 |
| 20.01.2026 | 119,20 | 121,52 | 119,20 | 121,52 | 1,95% | 586,00 |
| 19.01.2026 | 119,00 | 119,20 | 118,40 | 119,20 | -0,25% | 1.366,00 |
| 16.01.2026 | 118,20 | 123,80 | 118,20 | 119,50 | 0,93% | 2.100,00 |
| 15.01.2026 | 115,48 | 123,10 | 115,48 | 118,40 | 2,53% | 3.074,00 |
| 14.01.2026 | 117,92 | 118,20 | 113,80 | 115,48 | -2,05% | 1.587,00 |
| 13.01.2026 | 114,16 | 119,70 | 105,14 | 117,90 | -1,75% | 3.591,00 |
| 12.01.2026 | 123,50 | 123,98 | 119,80 | 120,00 | -3,61% | 1.352,00 |
| 09.01.2026 | 127,40 | 128,00 | 124,50 | 124,50 | -2,28% | 824,00 |
| 08.01.2026 | 128,70 | 129,80 | 127,40 | 127,40 | -1,24% | 1.421,00 |
| 07.01.2026 | 126,50 | 129,00 | 126,50 | 129,00 | 1,98% | 1.060,00 |
| 06.01.2026 | 125,40 | 126,50 | 125,40 | 126,50 | 0,88% | 468,00 |
| 05.01.2026 | 126,80 | 126,92 | 125,40 | 125,40 | -1,80% | 1.245,00 |
| 02.01.2026 | 126,80 | 129,26 | 126,80 | 127,70 | 0,55% | 740,00 |
| 31.12.2025 | 122,98 | 127,98 | 122,98 | 127,00 | 3,27% | 910,00 |
| 30.12.2025 | 121,70 | 122,98 | 121,60 | 122,98 | 0,89% | 495,00 |
| 29.12.2025 | 122,60 | 122,98 | 121,80 | 121,90 | -0,73% | 1.156,00 |
| 24.12.2025 | 122,20 | 122,98 | 121,80 | 122,80 | 0,43% | 512,00 |
| 23.12.2025 | 120,62 | 122,80 | 120,62 | 122,28 | 1,28% | 1.164,00 |
| 22.12.2025 | 120,50 | 121,50 | 120,50 | 120,74 | 0,20% | 933,00 |
| 19.12.2025 | 120,40 | 121,50 | 119,60 | 120,50 | 0,00% | 1.659,00 |
| 18.12.2025 | 118,96 | 120,50 | 118,76 | 120,50 | 1,35% | 1.244,00 |
| 17.12.2025 | 118,18 | 119,00 | 117,88 | 118,90 | 0,59% | 1.516,00 |
| 16.12.2025 | 117,00 | 118,50 | 117,00 | 118,20 | 0,60% | 970,00 |
| 15.12.2025 | 118,50 | 118,98 | 117,00 | 117,50 | -1,18% | 1.263,00 |
| 12.12.2025 | 117,02 | 119,00 | 117,02 | 118,90 | 1,62% | 767,00 |
| 11.12.2025 | 116,50 | 118,50 | 116,50 | 117,00 | 0,62% | 2.326,00 |
| 10.12.2025 | 115,30 | 116,50 | 115,30 | 116,28 | 0,76% | 785,00 |
| 09.12.2025 | 114,00 | 116,00 | 114,00 | 115,40 | 0,61% | 1.279,00 |
| 08.12.2025 | 110,50 | 114,70 | 110,08 | 114,70 | 3,33% | 2.130,00 |
| 05.12.2025 | 110,02 | 111,80 | 110,02 | 111,00 | 0,69% | 1.751,00 |
| 04.12.2025 | 110,24 | 111,20 | 110,00 | 110,24 | 0,02% | 1.407,00 |
| 03.12.2025 | 108,82 | 111,00 | 108,50 | 110,22 | 1,31% | 1.666,00 |
| 02.12.2025 | 111,10 | 111,48 | 108,36 | 108,80 | -2,11% | 1.845,00 |
| 01.12.2025 | 111,00 | 111,52 | 111,00 | 111,14 | 0,18% | 557,00 |
| 28.11.2025 | 110,50 | 111,42 | 110,50 | 110,94 | 0,40% | 1.016,00 |
| 27.11.2025 | 110,58 | 111,00 | 109,46 | 110,50 | -0,07% | 868,00 |
| 26.11.2025 | 107,20 | 111,00 | 107,20 | 110,58 | 2,96% | 1.108,00 |
| 25.11.2025 | 106,02 | 107,40 | 105,62 | 107,40 | 1,32% | 1.304,00 |
| 24.11.2025 | 103,00 | 106,90 | 103,00 | 106,00 | 2,91% | 702,00 |
| 21.11.2025 | 103,50 | 103,50 | 102,00 | 103,00 | -0,48% | 1.260,00 |
| 20.11.2025 | 103,40 | 104,00 | 103,00 | 103,50 | 0,29% | 985,00 |
| 19.11.2025 | 102,50 | 104,36 | 102,50 | 103,20 | 0,68% | 1.303,00 |
| 18.11.2025 | 106,82 | 106,82 | 100,00 | 102,50 | -5,04% | 22.691,00 |
| 17.11.2025 | 115,00 | 115,00 | 107,94 | 107,94 | -6,06% | 1.392,00 |
| 14.11.2025 | 117,38 | 117,90 | 114,52 | 114,90 | -2,20% | 2.598,00 |
| 13.11.2025 | 115,00 | 117,48 | 115,00 | 117,48 | 1,36% | 1.703,00 |
| 12.11.2025 | 115,00 | 115,90 | 115,00 | 115,90 | 2,11% | 1.887,00 |
| 11.11.2025 | 110,02 | 116,40 | 110,02 | 113,50 | 3,18% | 2.252,00 |
| 10.11.2025 | 106,02 | 110,00 | 106,02 | 110,00 | 2,82% | 2.877,00 |
| 07.11.2025 | 104,00 | 107,00 | 104,00 | 106,98 | 2,37% | 1.466,00 |
| 06.11.2025 | 105,20 | 106,18 | 104,50 | 104,50 | -1,88% | 1.678,00 |
| 05.11.2025 | 109,50 | 109,50 | 105,50 | 106,50 | -2,79% | 991,00 |
| 04.11.2025 | 109,00 | 110,40 | 108,00 | 109,56 | 0,51% | 1.052,00 |
| 03.11.2025 | 109,48 | 110,50 | 107,60 | 109,00 | 0,26% | 1.403,00 |
| 31.10.2025 | 105,10 | 109,72 | 105,10 | 108,72 | 2,86% | 1.091,00 |
| 30.10.2025 | 106,00 | 106,48 | 105,20 | 105,70 | -0,88% | 748,00 |
| 29.10.2025 | 106,26 | 107,14 | 106,26 | 106,64 | 0,36% | 661,00 |
| 28.10.2025 | 105,98 | 106,26 | 105,90 | 106,26 | 0,25% | 775,00 |