67,485€
1,86%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 65,04 | 65,26 | 64,67 | 65,00 | -0,07% | - |
| 07.11.2024 | 65,55 | 65,65 | 64,79 | 65,04 | -0,88% | - |
| 06.11.2024 | 65,62 | 66,21 | 65,45 | 65,62 | -0,55% | - |
| 05.11.2024 | 64,87 | 66,14 | 64,45 | 65,98 | 1,67% | - |
| 04.11.2024 | 64,59 | 64,91 | 64,00 | 64,90 | 0,58% | - |
| 01.11.2024 | 61,74 | 64,56 | 61,71 | 64,52 | 4,45% | - |
| 31.10.2024 | 61,10 | 61,80 | 60,92 | 61,77 | 1,10% | - |
| 30.10.2024 | 59,54 | 61,26 | 59,54 | 61,10 | 2,47% | - |
| 29.10.2024 | 59,78 | 59,87 | 59,63 | 59,63 | -0,25% | - |
| 28.10.2024 | 59,81 | 59,95 | 59,49 | 59,78 | 0,15% | - |
| 25.10.2024 | 59,87 | 59,91 | 59,14 | 59,69 | -0,30% | - |
| 24.10.2024 | 59,56 | 60,15 | 59,38 | 59,87 | 0,52% | - |
| 23.10.2024 | 59,39 | 59,76 | 59,00 | 59,56 | 0,33% | - |
| 22.10.2024 | 58,33 | 59,41 | 58,30 | 59,36 | 1,77% | - |
| 21.10.2024 | 58,25 | 58,55 | 57,75 | 58,33 | 0,14% | - |
| 18.10.2024 | 57,72 | 58,27 | 57,48 | 58,25 | 0,87% | - |
| 17.10.2024 | 57,25 | 57,76 | 57,10 | 57,75 | 0,76% | - |
| 16.10.2024 | 56,47 | 57,31 | 56,44 | 57,31 | 1,50% | - |
| 15.10.2024 | 55,51 | 56,54 | 55,45 | 56,47 | 1,78% | - |
| 14.10.2024 | 55,22 | 55,69 | 55,19 | 55,48 | 0,38% | - |
| 11.10.2024 | 55,00 | 55,36 | 54,94 | 55,27 | 0,54% | - |
| 10.10.2024 | 55,03 | 55,37 | 54,85 | 54,97 | -0,10% | - |
| 09.10.2024 | 54,90 | 55,37 | 54,78 | 55,03 | 0,28% | - |
| 08.10.2024 | 55,19 | 55,31 | 54,54 | 54,87 | -0,62% | - |
| 07.10.2024 | 56,69 | 56,69 | 54,11 | 55,22 | -2,54% | - |
| 04.10.2024 | 56,82 | 56,85 | 56,35 | 56,66 | -0,23% | - |
| 03.10.2024 | 58,11 | 58,51 | 56,76 | 56,79 | -2,62% | - |
| 02.10.2024 | 58,13 | 58,34 | 57,69 | 58,31 | 0,42% | - |
| 01.10.2024 | 58,33 | 58,39 | 57,81 | 58,07 | -0,45% | - |
| 30.09.2024 | 58,17 | 58,33 | 58,05 | 58,33 | 0,39% | - |
| 27.09.2024 | 57,80 | 58,26 | 57,73 | 58,11 | 0,59% | - |
| 26.09.2024 | 57,76 | 57,83 | 57,71 | 57,77 | -0,10% | - |
| 25.09.2024 | 57,63 | 57,83 | 57,51 | 57,82 | 0,13% | - |
| 24.09.2024 | 58,85 | 58,94 | 57,49 | 57,75 | -1,68% | - |
| 23.09.2024 | 57,87 | 58,78 | 57,84 | 58,73 | 1,69% | - |
| 20.09.2024 | 57,29 | 57,76 | 57,17 | 57,76 | 0,82% | - |
| 19.09.2024 | 57,71 | 57,74 | 57,26 | 57,29 | -0,43% | - |
| 18.09.2024 | 58,19 | 58,25 | 57,51 | 57,54 | -1,13% | - |
| 17.09.2024 | 56,76 | 58,22 | 56,76 | 58,19 | 2,47% | - |
| 16.09.2024 | 57,54 | 57,54 | 56,79 | 56,79 | -1,26% | - |
| 13.09.2024 | 57,59 | 57,62 | 57,51 | 57,51 | -0,09% | - |
| 12.09.2024 | 57,77 | 57,80 | 57,56 | 57,56 | -0,31% | - |
| 11.09.2024 | 58,45 | 58,60 | 57,71 | 57,74 | -1,31% | - |
| 10.09.2024 | 59,59 | 59,65 | 58,34 | 58,51 | -2,02% | - |
| 09.09.2024 | 59,63 | 59,71 | 59,55 | 59,71 | 0,44% | - |
| 06.09.2024 | 59,50 | 59,54 | 59,22 | 59,45 | -0,13% | - |
| 05.09.2024 | 59,38 | 59,56 | 59,35 | 59,53 | 0,15% | - |
| 04.09.2024 | 59,22 | 59,52 | 59,13 | 59,44 | 0,08% | - |
| 03.09.2024 | 59,55 | 59,55 | 59,38 | 59,39 | -0,22% | - |
| 02.09.2024 | 59,01 | 59,75 | 58,98 | 59,52 | 0,76% | - |
| 30.08.2024 | 60,21 | 60,30 | 58,76 | 59,07 | -1,89% | - |
| 29.08.2024 | 59,17 | 60,33 | 59,17 | 60,21 | 1,71% | - |
| 28.08.2024 | 59,92 | 59,95 | 58,30 | 59,20 | -1,15% | - |
| 27.08.2024 | 59,77 | 59,92 | 59,75 | 59,89 | 0,25% | - |
| 26.08.2024 | 58,31 | 59,77 | 58,31 | 59,74 | 2,29% | - |
| 23.08.2024 | 57,96 | 58,48 | 57,85 | 58,40 | 0,92% | - |
| 22.08.2024 | 58,23 | 58,26 | 57,75 | 57,87 | -0,71% | - |
| 21.08.2024 | 58,19 | 58,46 | 57,93 | 58,29 | 0,17% | - |
| 20.08.2024 | 58,19 | 58,28 | 57,93 | 58,19 | 0,00% | - |
| 19.08.2024 | 58,45 | 58,45 | 57,93 | 58,19 | -0,44% | - |
| 16.08.2024 | 58,22 | 58,48 | 57,95 | 58,45 | 0,40% | - |
| 15.08.2024 | 58,04 | 58,25 | 57,93 | 58,22 | 0,46% | - |
| 14.08.2024 | 58,30 | 58,36 | 57,94 | 57,95 | -0,59% | - |
| 13.08.2024 | 58,20 | 58,34 | 57,95 | 58,30 | 0,17% | - |
| 12.08.2024 | 56,84 | 58,27 | 56,81 | 58,20 | 2,56% | - |
| 09.08.2024 | 56,60 | 57,50 | 55,41 | 56,75 | 0,11% | - |
| 08.08.2024 | 57,57 | 58,00 | 56,29 | 56,69 | -1,33% | - |
| 07.08.2024 | 59,72 | 59,89 | 57,45 | 57,45 | -3,27% | - |
| 06.08.2024 | 59,74 | 60,16 | 59,37 | 59,40 | -0,72% | - |
| 05.08.2024 | 59,36 | 59,86 | 58,94 | 59,83 | 0,08% | - |