104,250€
2,50%
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 |
|---|---|---|---|---|---|---|
| 03.09.2025 | 101,63 | 104,51 | 100,36 | 104,25 | 2,50% | - |
| 02.09.2025 | 114,10 | 114,24 | 100,24 | 101,71 | -10,99% | - |
| 01.09.2025 | 114,80 | 116,42 | 114,24 | 114,27 | -0,45% | - |
| 29.08.2025 | 116,26 | 119,24 | 114,71 | 114,79 | -1,27% | - |
| 28.08.2025 | 111,26 | 116,27 | 111,25 | 116,27 | 4,51% | - |
| 27.08.2025 | 116,51 | 116,51 | 110,47 | 111,25 | -4,47% | - |
| 26.08.2025 | 117,03 | 119,27 | 115,30 | 116,46 | -0,49% | - |
| 25.08.2025 | 108,89 | 120,50 | 108,62 | 117,03 | 7,49% | - |
| 22.08.2025 | 104,20 | 113,00 | 104,04 | 108,88 | 5,97% | - |
| 21.08.2025 | 100,44 | 104,20 | 100,25 | 102,75 | 2,26% | - |
| 20.08.2025 | 98,81 | 100,86 | 98,44 | 100,48 | 1,54% | - |
| 19.08.2025 | 96,26 | 99,90 | 96,16 | 98,96 | 2,55% | - |
| 18.08.2025 | 91,39 | 96,50 | 91,25 | 96,50 | 5,65% | - |
| 15.08.2025 | 90,56 | 91,75 | 90,56 | 91,34 | 0,91% | - |
| 14.08.2025 | 90,71 | 90,76 | 90,01 | 90,52 | -0,31% | - |
| 13.08.2025 | 90,75 | 90,80 | 89,63 | 90,80 | 0,15% | - |
| 12.08.2025 | 90,44 | 90,75 | 89,75 | 90,66 | 0,45% | - |
| 11.08.2025 | 90,76 | 90,89 | 89,55 | 90,26 | -0,55% | - |
| 08.08.2025 | 91,51 | 91,64 | 90,75 | 90,76 | -0,82% | - |
| 07.08.2025 | 92,29 | 92,34 | 89,55 | 91,51 | -0,44% | - |
| 06.08.2025 | 91,94 | 92,12 | 91,71 | 91,91 | 0,11% | - |
| 05.08.2025 | 91,90 | 92,13 | 91,75 | 91,80 | -0,27% | - |
| 04.08.2025 | 92,31 | 92,41 | 91,75 | 92,05 | -0,08% | - |
| 01.08.2025 | 90,81 | 92,17 | 90,50 | 92,13 | 1,35% | - |
| 31.07.2025 | 91,12 | 91,21 | 90,50 | 90,90 | 0,01% | - |
| 30.07.2025 | 90,87 | 90,96 | 90,30 | 90,89 | 0,07% | - |
| 29.07.2025 | 91,21 | 91,55 | 90,83 | 90,83 | -0,37% | - |
| 28.07.2025 | 91,12 | 91,76 | 90,75 | 91,16 | -0,64% | - |
| 25.07.2025 | 89,77 | 91,75 | 89,59 | 91,75 | 2,23% | - |
| 24.07.2025 | 88,28 | 89,77 | 87,86 | 89,75 | 1,71% | - |
| 23.07.2025 | 88,11 | 88,28 | 87,75 | 88,24 | 0,56% | - |
| 22.07.2025 | 87,74 | 88,75 | 87,53 | 87,75 | 0,26% | - |
| 21.07.2025 | 87,76 | 87,76 | 87,25 | 87,53 | -0,26% | - |
| 18.07.2025 | 86,76 | 88,26 | 86,47 | 87,75 | 1,14% | - |
| 17.07.2025 | 84,94 | 88,50 | 84,94 | 86,76 | 1,77% | - |
| 16.07.2025 | 83,72 | 85,26 | 83,55 | 85,25 | 1,19% | - |
| 15.07.2025 | 83,14 | 84,25 | 83,14 | 84,25 | 1,29% | - |
| 14.07.2025 | 82,51 | 83,18 | 82,51 | 83,18 | 0,05% | - |
| 11.07.2025 | 81,59 | 83,26 | 81,47 | 83,13 | 1,73% | - |
| 10.07.2025 | 80,26 | 82,75 | 80,14 | 81,72 | 1,83% | - |
| 09.07.2025 | 80,20 | 80,28 | 80,16 | 80,26 | 0,07% | - |
| 08.07.2025 | 79,54 | 80,25 | 78,58 | 80,20 | 0,89% | - |
| 07.07.2025 | 80,47 | 80,51 | 79,50 | 79,50 | -1,06% | - |
| 04.07.2025 | 79,64 | 80,39 | 79,56 | 80,35 | 0,70% | - |
| 03.07.2025 | 78,80 | 79,79 | 78,25 | 79,79 | 1,26% | - |
| 02.07.2025 | 78,91 | 78,95 | 78,25 | 78,80 | 0,27% | - |
| 01.07.2025 | 78,66 | 79,48 | 78,57 | 78,58 | -0,09% | - |
| 30.06.2025 | 77,40 | 78,75 | 77,40 | 78,65 | 1,62% | - |
| 27.06.2025 | 78,25 | 78,44 | 76,78 | 77,40 | -1,09% | - |
| 26.06.2025 | 77,29 | 78,25 | 77,29 | 78,25 | 1,24% | - |
| 25.06.2025 | 81,05 | 81,13 | 76,75 | 77,29 | -4,64% | - |
| 24.06.2025 | 80,44 | 81,25 | 80,40 | 81,05 | 1,26% | - |
| 23.06.2025 | 79,93 | 80,75 | 79,30 | 80,04 | -0,01% | - |
| 20.06.2025 | 81,00 | 81,41 | 80,00 | 80,05 | -1,18% | - |
| 19.06.2025 | 81,46 | 81,55 | 81,00 | 81,00 | -0,61% | - |
| 18.06.2025 | 81,50 | 81,81 | 81,26 | 81,50 | 0,00% | - |
| 17.06.2025 | 83,14 | 83,28 | 81,46 | 81,50 | -2,17% | - |
| 16.06.2025 | 82,38 | 83,31 | 82,00 | 83,31 | 1,12% | - |
| 13.06.2025 | 81,40 | 82,40 | 81,28 | 82,38 | 0,30% | - |
| 12.06.2025 | 80,88 | 82,15 | 80,84 | 82,14 | 1,40% | - |
| 11.06.2025 | 80,26 | 81,70 | 80,26 | 81,00 | 0,62% | - |
| 10.06.2025 | 80,75 | 80,75 | 80,25 | 80,50 | -0,30% | - |
| 09.06.2025 | 80,13 | 80,75 | 80,13 | 80,75 | 0,62% | - |
| 06.06.2025 | 80,70 | 80,82 | 80,24 | 80,25 | -0,56% | - |
| 05.06.2025 | 80,21 | 81,25 | 80,17 | 80,70 | 0,62% | - |
| 04.06.2025 | 80,29 | 80,76 | 80,15 | 80,21 | -0,05% | - |
| 03.06.2025 | 80,17 | 80,76 | 80,00 | 80,25 | 0,00% | - |
| 02.06.2025 | 79,76 | 80,25 | 79,40 | 80,25 | 0,61% | - |
| 30.05.2025 | 79,84 | 79,96 | 79,75 | 79,76 | 0,00% | - |
| 29.05.2025 | 79,50 | 79,98 | 79,26 | 79,76 | 0,32% | - |
| 28.05.2025 | 79,18 | 79,76 | 79,14 | 79,50 | 0,31% | - |
| 27.05.2025 | 79,81 | 80,15 | 78,25 | 79,26 | -0,70% | - |
| 26.05.2025 | 80,88 | 80,92 | 79,80 | 79,81 | -0,48% | - |
| 23.05.2025 | 81,09 | 81,90 | 79,75 | 80,20 | -1,10% | - |
| 22.05.2025 | 79,00 | 81,74 | 78,96 | 81,09 | 2,70% | - |
| 21.05.2025 | 77,11 | 79,16 | 76,92 | 78,96 | 2,39% | - |
| 20.05.2025 | 77,44 | 77,75 | 77,11 | 77,11 | -0,43% | - |
| 19.05.2025 | 77,07 | 77,86 | 76,84 | 77,44 | 0,23% | - |
| 16.05.2025 | 77,84 | 78,65 | 77,25 | 77,26 | -0,74% | - |
| 15.05.2025 | 78,26 | 78,35 | 77,60 | 77,84 | -0,64% | - |
| 14.05.2025 | 78,31 | 78,65 | 78,25 | 78,34 | 0,04% | - |
| 13.05.2025 | 79,38 | 79,46 | 77,59 | 78,31 | -1,44% | - |
| 12.05.2025 | 79,17 | 79,60 | 79,17 | 79,46 | 0,37% | - |
| 09.05.2025 | 78,75 | 79,38 | 78,67 | 79,17 | 0,53% | - |
| 08.05.2025 | 78,84 | 78,89 | 78,43 | 78,75 | 0,10% | - |
| 07.05.2025 | 78,44 | 79,79 | 78,44 | 78,68 | 0,30% | - |
| 06.05.2025 | 76,77 | 79,00 | 76,66 | 78,44 | 2,18% | - |
| 05.05.2025 | 75,43 | 77,07 | 75,28 | 76,77 | 1,78% | - |
| 02.05.2025 | 75,66 | 76,00 | 75,41 | 75,43 | 0,16% | - |
| 30.04.2025 | 74,26 | 75,52 | 74,15 | 75,31 | 1,48% | - |
| 29.04.2025 | 73,40 | 74,52 | 73,26 | 74,22 | 1,21% | - |
| 28.04.2025 | 73,59 | 73,75 | 72,88 | 73,33 | -0,41% | - |
| 25.04.2025 | 73,60 | 73,80 | 73,27 | 73,63 | 0,10% | - |
| 24.04.2025 | 73,36 | 73,75 | 73,25 | 73,56 | 0,27% | - |
| 23.04.2025 | 73,94 | 73,94 | 73,15 | 73,36 | 0,06% | - |
| 22.04.2025 | 73,06 | 73,31 | 72,95 | 73,31 | 0,05% | - |
| 17.04.2025 | 73,30 | 73,77 | 73,26 | 73,28 | -0,03% | - |
| 16.04.2025 | 72,06 | 73,30 | 71,77 | 73,30 | 1,42% | - |
| 15.04.2025 | 72,22 | 72,37 | 72,19 | 72,27 | 0,07% | - |
| 14.04.2025 | 71,94 | 72,26 | 71,75 | 72,22 | 0,65% | - |