75,855€
-3,01%
Echtzeit-Aktienkurs CAISSE REG.CRED.AGR.D'ILL
Bid:
Ask:
Aktienkurse zur CAISSE REG.CRED.AGR.D'ILL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 78,21 | 78,33 | 75,25 | 75,86 | -3,00% | - |
| 03.04.2025 | 77,40 | 78,35 | 77,17 | 78,21 | -0,11% | - |
| 02.04.2025 | 79,25 | 79,25 | 77,75 | 78,30 | -1,20% | - |
| 01.04.2025 | 79,23 | 79,31 | 79,13 | 79,25 | -0,07% | - |
| 31.03.2025 | 79,17 | 79,31 | 78,97 | 79,31 | -0,13% | - |
| 28.03.2025 | 79,18 | 79,41 | 78,98 | 79,41 | 0,19% | - |
| 27.03.2025 | 79,23 | 79,76 | 79,03 | 79,26 | -0,06% | - |
| 26.03.2025 | 79,50 | 79,75 | 79,25 | 79,31 | -0,25% | - |
| 25.03.2025 | 78,84 | 79,75 | 78,75 | 79,50 | 0,63% | - |
| 24.03.2025 | 79,25 | 79,52 | 78,87 | 79,00 | -0,31% | - |
| 21.03.2025 | 78,79 | 79,26 | 78,59 | 79,25 | 0,63% | - |
| 20.03.2025 | 78,85 | 78,85 | 78,73 | 78,75 | -0,13% | - |
| 19.03.2025 | 80,16 | 80,16 | 78,80 | 78,85 | -1,63% | - |
| 18.03.2025 | 77,85 | 80,16 | 77,81 | 80,16 | 2,96% | - |
| 17.03.2025 | 79,25 | 79,25 | 76,20 | 77,85 | -1,83% | - |
| 14.03.2025 | 79,61 | 79,61 | 79,25 | 79,31 | -0,03% | - |
| 13.03.2025 | 79,22 | 79,35 | 79,14 | 79,33 | 0,04% | - |
| 12.03.2025 | 80,05 | 80,09 | 79,25 | 79,30 | -0,74% | - |
| 11.03.2025 | 80,33 | 80,57 | 79,75 | 79,89 | -0,44% | - |
| 10.03.2025 | 80,69 | 80,69 | 80,00 | 80,25 | -0,55% | - |
| 07.03.2025 | 80,20 | 81,00 | 80,12 | 80,69 | 0,51% | - |
| 06.03.2025 | 80,26 | 80,58 | 80,25 | 80,28 | 0,03% | - |
| 05.03.2025 | 79,66 | 80,26 | 79,10 | 80,26 | 0,70% | - |
| 04.03.2025 | 78,50 | 81,10 | 78,32 | 79,70 | 1,52% | - |
| 03.03.2025 | 80,50 | 80,62 | 78,35 | 78,50 | -2,19% | - |
| 28.02.2025 | 80,46 | 81,25 | 78,75 | 80,26 | -0,56% | - |
| 27.02.2025 | 80,36 | 80,71 | 80,19 | 80,71 | 0,44% | - |
| 26.02.2025 | 79,94 | 80,75 | 79,78 | 80,36 | 0,73% | - |
| 25.02.2025 | 79,25 | 79,78 | 78,75 | 79,78 | 0,72% | - |
| 24.02.2025 | 79,56 | 79,60 | 79,00 | 79,21 | 0,30% | - |
| 21.02.2025 | 78,75 | 79,25 | 78,25 | 78,97 | 0,27% | - |
| 20.02.2025 | 77,97 | 78,76 | 77,97 | 78,75 | 1,01% | - |
| 19.02.2025 | 76,04 | 79,24 | 75,75 | 77,97 | 2,54% | - |
| 18.02.2025 | 74,51 | 76,47 | 74,40 | 76,04 | 2,05% | - |
| 17.02.2025 | 72,71 | 74,51 | 72,51 | 74,51 | 2,48% | - |
| 14.02.2025 | 71,14 | 72,81 | 70,92 | 72,71 | 2,15% | - |
| 13.02.2025 | 71,36 | 71,46 | 70,75 | 71,18 | 0,00% | - |
| 12.02.2025 | 71,31 | 71,31 | 70,93 | 71,18 | -0,18% | - |
| 11.02.2025 | 69,90 | 71,46 | 69,83 | 71,31 | 2,01% | - |
| 10.02.2025 | 70,15 | 70,29 | 69,75 | 69,90 | -0,36% | - |
| 07.02.2025 | 68,81 | 70,29 | 68,81 | 70,15 | 1,23% | - |
| 06.02.2025 | 69,29 | 69,36 | 68,81 | 69,30 | 0,06% | - |
| 05.02.2025 | 68,82 | 69,35 | 68,68 | 69,26 | 0,64% | - |
| 04.02.2025 | 70,22 | 70,36 | 66,81 | 68,82 | -2,05% | - |
| 03.02.2025 | 67,60 | 70,26 | 67,39 | 70,26 | 3,00% | - |
| 31.01.2025 | 67,38 | 68,21 | 66,96 | 68,21 | 1,30% | - |
| 30.01.2025 | 66,14 | 67,38 | 66,08 | 67,34 | 1,91% | - |
| 29.01.2025 | 67,36 | 67,77 | 65,38 | 66,08 | -1,86% | - |
| 28.01.2025 | 66,57 | 67,33 | 66,43 | 67,33 | 1,10% | - |
| 27.01.2025 | 66,79 | 66,96 | 66,49 | 66,60 | -0,54% | - |
| 24.01.2025 | 65,82 | 66,98 | 65,00 | 66,96 | 1,73% | - |
| 23.01.2025 | 65,32 | 65,82 | 65,10 | 65,82 | 0,76% | - |
| 22.01.2025 | 65,85 | 65,88 | 65,18 | 65,32 | -0,75% | - |
| 21.01.2025 | 65,54 | 66,25 | 65,45 | 65,82 | 0,23% | - |
| 20.01.2025 | 65,47 | 66,25 | 65,40 | 65,67 | 0,31% | - |
| 17.01.2025 | 65,45 | 65,55 | 65,25 | 65,47 | 0,13% | - |
| 16.01.2025 | 64,64 | 65,70 | 64,37 | 65,38 | 1,14% | - |
| 15.01.2025 | 64,33 | 64,64 | 64,33 | 64,64 | 0,48% | - |
| 14.01.2025 | 64,15 | 64,53 | 63,85 | 64,33 | 0,44% | - |
| 13.01.2025 | 63,70 | 64,05 | 63,63 | 64,05 | 0,37% | - |
| 10.01.2025 | 65,50 | 65,50 | 63,75 | 63,82 | -2,57% | - |
| 09.01.2025 | 66,07 | 66,11 | 65,43 | 65,50 | -0,87% | - |
| 08.01.2025 | 68,11 | 68,25 | 65,75 | 66,07 | -2,95% | - |
| 07.01.2025 | 68,61 | 69,25 | 67,75 | 68,08 | -0,73% | - |
| 06.01.2025 | 68,67 | 69,13 | 68,50 | 68,58 | 0,01% | - |
| 03.01.2025 | 69,10 | 69,17 | 68,50 | 68,57 | -0,71% | - |
| 02.01.2025 | 68,32 | 69,21 | 68,32 | 69,06 | 1,19% | - |
| 30.12.2024 | 69,57 | 69,61 | 68,25 | 68,25 | -1,81% | - |
| 27.12.2024 | 69,08 | 70,46 | 68,91 | 69,50 | 0,66% | - |
| 23.12.2024 | 67,59 | 69,26 | 67,55 | 69,05 | 2,31% | - |
| 20.12.2024 | 66,09 | 67,75 | 65,99 | 67,49 | 1,86% | - |
| 19.12.2024 | 66,01 | 66,25 | 65,94 | 66,25 | 0,36% | - |
| 18.12.2024 | 66,32 | 66,85 | 65,73 | 66,01 | -0,47% | - |
| 17.12.2024 | 65,07 | 67,46 | 65,00 | 66,32 | 1,87% | - |
| 16.12.2024 | 64,51 | 65,48 | 64,36 | 65,10 | 0,96% | - |
| 13.12.2024 | 62,26 | 65,23 | 61,77 | 64,48 | 3,57% | - |
| 12.12.2024 | 62,20 | 62,29 | 61,74 | 62,26 | 0,05% | - |
| 11.12.2024 | 62,25 | 62,28 | 61,74 | 62,23 | -0,03% | - |
| 10.12.2024 | 62,25 | 62,25 | 62,01 | 62,25 | 0,05% | - |
| 09.12.2024 | 61,71 | 62,26 | 61,46 | 62,22 | 0,83% | - |
| 06.12.2024 | 61,65 | 61,75 | 61,39 | 61,71 | 0,11% | - |
| 05.12.2024 | 61,58 | 61,66 | 61,52 | 61,65 | 0,11% | - |
| 04.12.2024 | 61,28 | 61,76 | 61,17 | 61,58 | 0,50% | - |
| 03.12.2024 | 60,89 | 61,36 | 60,86 | 61,28 | 0,63% | - |
| 02.12.2024 | 61,40 | 61,57 | 60,89 | 60,89 | -1,08% | - |
| 29.11.2024 | 61,58 | 61,64 | 61,52 | 61,56 | -0,08% | - |
| 28.11.2024 | 61,89 | 61,92 | 61,14 | 61,61 | -0,32% | - |
| 27.11.2024 | 62,75 | 62,85 | 61,80 | 61,80 | -1,51% | - |
| 26.11.2024 | 63,45 | 63,58 | 61,73 | 62,75 | -1,41% | - |
| 25.11.2024 | 62,59 | 63,67 | 62,50 | 63,64 | 1,69% | - |
| 22.11.2024 | 61,67 | 62,84 | 61,67 | 62,59 | 1,48% | - |
| 21.11.2024 | 65,22 | 65,28 | 59,63 | 61,67 | -5,48% | - |
| 20.11.2024 | 65,09 | 65,31 | 64,65 | 65,25 | 0,39% | - |
| 19.11.2024 | 65,28 | 65,31 | 64,90 | 64,99 | -0,24% | - |
| 18.11.2024 | 65,10 | 65,17 | 65,01 | 65,15 | 0,12% | - |
| 15.11.2024 | 65,10 | 65,11 | 64,94 | 65,07 | -0,05% | - |
| 14.11.2024 | 65,25 | 65,38 | 64,99 | 65,10 | -0,28% | - |
| 13.11.2024 | 64,63 | 65,28 | 64,63 | 65,28 | 0,80% | - |
| 12.11.2024 | 64,61 | 64,81 | 64,51 | 64,76 | -0,11% | - |
| 11.11.2024 | 65,10 | 65,27 | 64,79 | 64,83 | -0,25% | - |