14,915€
-1,88%
Echtzeit-Aktienkurs Credit Agricole S.A.
Bid:
Ask:
Aktienkurse zur Credit Agricole S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 14,98 | 14,98 | 14,87 | 14,92 | -0,40% | 5,00 |
| 22.10.2026 | 15,11 | 15,13 | 14,76 | 14,98 | -1,46% | 4.576,00 |
| 21.10.2026 | 15,28 | 15,34 | 15,14 | 15,20 | -1,00% | 3.765,00 |
| 20.10.2026 | 15,22 | 15,40 | 15,02 | 15,35 | 0,84% | 7.333,00 |
| 19.10.2026 | 15,55 | 15,56 | 15,18 | 15,23 | -2,59% | 13.558,00 |
| 16.10.2026 | 15,70 | 15,83 | 15,58 | 15,63 | -0,51% | 5.626,00 |
| 15.10.2026 | 15,70 | 15,71 | 15,70 | 15,71 | -0,59% | 6,00 |
| 14.10.2026 | 15,99 | 15,99 | 15,70 | 15,80 | -1,48% | 5.386,00 |
| 13.10.2026 | 15,92 | 16,13 | 15,81 | 16,04 | -2,83% | 10.131,00 |
| 12.10.2026 | 16,42 | 16,51 | 16,26 | 16,51 | 0,27% | 5.931,00 |
| 09.10.2026 | 16,41 | 16,50 | 16,23 | 16,46 | 1,23% | 12.741,00 |
| 08.10.2026 | 16,50 | 16,50 | 16,14 | 16,26 | -1,73% | 4.328,00 |
| 07.10.2026 | 17,07 | 17,11 | 16,37 | 16,55 | -3,28% | 7.563,00 |
| 06.10.2026 | 17,01 | 17,36 | 16,98 | 17,11 | 0,29% | 3.509,00 |
| 05.10.2026 | 16,72 | 17,10 | 16,58 | 17,06 | -0,05% | 2.263,00 |
| 02.10.2026 | 16,93 | 17,08 | 16,56 | 17,07 | 0,64% | 6.622,00 |
| 01.10.2026 | 17,47 | 17,48 | 16,81 | 16,96 | -2,95% | 7.248,00 |
| 30.09.2026 | 17,91 | 17,92 | 17,46 | 17,48 | -2,19% | 2.343,00 |
| 29.09.2026 | 17,95 | 18,10 | 17,81 | 17,87 | -0,69% | 3.884,00 |
| 28.09.2026 | 18,10 | 18,25 | 17,92 | 18,00 | -1,58% | 8.907,00 |
| 25.09.2026 | 18,04 | 18,29 | 18,04 | 18,28 | 1,52% | 3.320,00 |
| 24.09.2026 | 17,97 | 18,06 | 17,72 | 18,01 | -0,03% | 6.953,00 |
| 23.09.2026 | 18,16 | 18,37 | 17,95 | 18,02 | -0,77% | 4.326,00 |
| 22.09.2026 | 18,25 | 18,45 | 18,05 | 18,16 | -0,59% | 2.416,00 |
| 21.09.2026 | 18,27 | 18,48 | 18,12 | 18,26 | 0,33% | 5.479,00 |
| 18.09.2026 | 18,60 | 18,62 | 18,13 | 18,20 | -2,18% | 2.029,00 |
| 17.09.2026 | 18,43 | 18,64 | 18,32 | 18,61 | 1,33% | 2.132,00 |
| 16.09.2026 | 18,40 | 18,58 | 18,30 | 18,36 | 0,02% | 9.396,00 |
| 15.09.2026 | 18,44 | 18,52 | 18,11 | 18,36 | -0,58% | 1.356,00 |
| 14.09.2026 | 18,59 | 18,68 | 18,38 | 18,47 | -0,84% | 660,00 |
| 11.09.2026 | 18,58 | 18,75 | 18,55 | 18,63 | 0,30% | 1.754,00 |
| 10.09.2026 | 18,51 | 18,69 | 18,49 | 18,57 | 0,53% | 70.032,00 |
| 09.09.2026 | 18,63 | 18,63 | 18,29 | 18,47 | -0,68% | 3.352,00 |
| 08.09.2026 | 18,84 | 18,87 | 18,57 | 18,60 | -1,50% | 5.298,00 |
| 07.09.2026 | 18,79 | 18,94 | 18,76 | 18,88 | 0,47% | 5.403,00 |
| 04.09.2026 | 18,86 | 18,91 | 18,73 | 18,80 | -0,20% | 931,00 |
| 03.09.2026 | 18,59 | 18,99 | 18,59 | 18,83 | 1,26% | 3.198,00 |
| 02.09.2026 | 18,47 | 18,70 | 18,43 | 18,60 | 0,70% | 1.892,00 |
| 01.09.2026 | 18,51 | 18,62 | 18,38 | 18,47 | -0,03% | 497,00 |
| 31.08.2026 | 18,30 | 18,62 | 18,29 | 18,47 | 0,71% | 3.564,00 |
| 28.08.2026 | 18,29 | 18,54 | 18,29 | 18,34 | -0,08% | 6.023,00 |
| 27.08.2026 | 19,19 | 19,19 | 18,19 | 18,36 | -3,87% | 8.200,00 |
| 26.08.2026 | 19,02 | 19,19 | 19,00 | 19,10 | 0,44% | 2.359,00 |
| 25.08.2026 | 19,13 | 19,22 | 18,97 | 19,02 | -0,41% | 1.050,00 |
| 24.08.2026 | 19,05 | 19,17 | 19,03 | 19,09 | 0,12% | 3.026,00 |
| 21.08.2026 | 19,10 | 19,21 | 19,04 | 19,07 | 0,01% | 2.727,00 |
| 20.08.2026 | 19,12 | 19,20 | 19,05 | 19,07 | -0,57% | 395,00 |
| 19.08.2026 | 19,65 | 19,71 | 19,14 | 19,18 | 15,08% | 1.652,00 |
| 05.05.2026 | 16,50 | 16,77 | 16,38 | 16,67 | 1,13% | 20.851,00 |
| 04.05.2026 | 16,64 | 16,81 | 16,41 | 16,48 | -0,87% | 25.315,00 |
| 30.04.2026 | 17,09 | 17,23 | 15,99 | 16,62 | -4,40% | 18.029,00 |
| 29.04.2026 | 17,38 | 17,77 | 17,16 | 17,39 | 0,45% | 6.958,00 |
| 28.04.2026 | 17,14 | 17,35 | 17,12 | 17,31 | 0,90% | 1.596,00 |
| 27.04.2026 | 17,09 | 17,23 | 17,01 | 17,16 | 0,06% | 11.979,00 |
| 24.04.2026 | 17,12 | 17,20 | 16,90 | 17,15 | 0,29% | 9.389,00 |
| 23.04.2026 | 17,18 | 17,31 | 16,93 | 17,10 | -1,37% | 6.781,00 |
| 22.04.2026 | 17,52 | 17,61 | 17,22 | 17,33 | -0,12% | 13.561,00 |
| 21.04.2026 | 17,68 | 17,77 | 17,35 | 17,35 | -1,76% | 885,00 |
| 20.04.2026 | 17,57 | 17,69 | 17,38 | 17,66 | -0,50% | 11.169,00 |
| 17.04.2026 | 17,34 | 17,81 | 17,23 | 17,75 | 2,86% | 28.327,00 |
| 16.04.2026 | 17,43 | 17,51 | 17,22 | 17,26 | -0,73% | 2.675,00 |
| 15.04.2026 | 17,33 | 17,45 | 17,24 | 17,39 | 0,09% | 974,00 |
| 14.04.2026 | 17,14 | 17,39 | 17,07 | 17,37 | 1,16% | 10.266,00 |
| 13.04.2026 | 16,90 | 17,17 | 16,89 | 17,17 | 0,10% | 2.891,00 |
| 10.04.2026 | 17,34 | 17,35 | 17,04 | 17,15 | -1,07% | 1.004,00 |
| 09.04.2026 | 17,28 | 17,37 | 17,09 | 17,34 | 0,00% | 2.112,00 |
| 08.04.2026 | 17,43 | 17,65 | 17,19 | 17,34 | 4,46% | 17.095,00 |
| 07.04.2026 | 16,41 | 16,73 | 16,32 | 16,60 | 1,13% | 2.559,00 |
| 02.04.2026 | 16,10 | 16,42 | 16,10 | 16,41 | -1,13% | 11.697,00 |
| 01.04.2026 | 16,30 | 16,70 | 16,28 | 16,60 | 2,20% | 28.071,00 |
| 31.03.2026 | 15,95 | 16,25 | 15,76 | 16,24 | 2,77% | 11.981,00 |
| 30.03.2026 | 15,78 | 15,92 | 15,67 | 15,81 | 0,37% | 10.300,00 |
| 27.03.2026 | 16,05 | 16,06 | 15,70 | 15,75 | -1,51% | 1.925,00 |
| 26.03.2026 | 16,25 | 16,26 | 15,91 | 15,99 | -2,03% | 10.951,00 |
| 25.03.2026 | 16,25 | 16,44 | 16,21 | 16,32 | -0,08% | 15.644,00 |
| 24.03.2026 | 16,17 | 16,34 | 15,92 | 16,33 | 0,41% | 81.775,00 |
| 23.03.2026 | 15,60 | 16,45 | 15,49 | 16,27 | 3,16% | 4.745,00 |
| 20.03.2026 | 16,32 | 16,55 | 15,60 | 15,77 | -3,43% | 8.812,00 |
| 19.03.2026 | 16,47 | 16,51 | 16,12 | 16,33 | -1,19% | 14.420,00 |
| 18.03.2026 | 16,62 | 16,91 | 16,51 | 16,53 | 0,21% | 5.047,00 |
| 17.03.2026 | 16,33 | 16,68 | 16,32 | 16,49 | 0,43% | 10.739,00 |
| 16.03.2026 | 16,39 | 16,55 | 16,16 | 16,42 | 0,94% | 3.346,00 |
| 13.03.2026 | 16,47 | 16,54 | 16,21 | 16,27 | -1,37% | 18.175,00 |
| 12.03.2026 | 16,90 | 16,92 | 16,38 | 16,49 | -3,15% | 21.492,00 |
| 11.03.2026 | 17,03 | 17,15 | 16,93 | 17,03 | 0,18% | 9.714,00 |
| 10.03.2026 | 16,76 | 17,25 | 16,75 | 17,00 | 1,07% | 31.096,00 |
| 09.03.2026 | 16,45 | 16,84 | 15,89 | 16,82 | -0,17% | 31.118,00 |
| 06.03.2026 | 17,14 | 17,26 | 16,51 | 16,85 | -1,42% | 26.838,00 |
| 05.03.2026 | 17,51 | 17,59 | 16,90 | 17,09 | -3,13% | 15.385,00 |
| 04.03.2026 | 17,53 | 17,78 | 17,29 | 17,64 | -0,31% | 13.167,00 |
| 03.03.2026 | 18,25 | 18,26 | 17,23 | 17,70 | -3,73% | 14.990,00 |
| 02.03.2026 | 18,10 | 18,53 | 17,80 | 18,38 | -1,77% | 4.287,00 |
| 27.02.2026 | 19,03 | 19,15 | 18,68 | 18,72 | -1,71% | 14.753,00 |
| 26.02.2026 | 19,01 | 19,07 | 18,92 | 19,04 | 0,00% | 9.193,00 |
| 25.02.2026 | 18,52 | 19,08 | 18,51 | 19,04 | 2,76% | 6.345,00 |
| 24.02.2026 | 18,74 | 18,76 | 18,30 | 18,53 | -1,17% | 2.169,00 |
| 23.02.2026 | 18,51 | 18,90 | 18,51 | 18,75 | 0,95% | 7.252,00 |
| 20.02.2026 | 18,34 | 18,68 | 18,25 | 18,57 | 1,36% | 16.886,00 |
| 19.02.2026 | 18,29 | 18,44 | 18,15 | 18,32 | 0,21% | 13.871,00 |
| 18.02.2026 | 18,09 | 18,36 | 18,07 | 18,28 | 1,15% | 7.192,00 |