62,990€
0,10%
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 |
|---|---|---|---|---|---|---|
| 29.04.2024 | 62,99 | 63,06 | 62,99 | 62,99 | 0,10% | - |
| 26.04.2024 | 63,62 | 63,75 | 62,76 | 62,93 | -1,29% | - |
| 25.04.2024 | 60,87 | 63,78 | 60,75 | 63,75 | 4,94% | - |
| 24.04.2024 | 60,35 | 61,03 | 60,10 | 60,75 | 0,76% | - |
| 23.04.2024 | 59,81 | 60,29 | 59,73 | 60,29 | 0,81% | - |
| 22.04.2024 | 59,24 | 59,86 | 59,05 | 59,81 | 0,95% | - |
| 19.04.2024 | 58,73 | 59,31 | 58,58 | 59,24 | 0,42% | - |
| 18.04.2024 | 59,26 | 59,40 | 58,42 | 59,00 | -0,24% | - |
| 17.04.2024 | 59,28 | 59,40 | 59,11 | 59,14 | -0,24% | - |
| 16.04.2024 | 58,98 | 59,34 | 58,89 | 59,28 | 0,36% | - |
| 15.04.2024 | 58,39 | 59,26 | 58,39 | 59,07 | 1,43% | - |
| 12.04.2024 | 58,31 | 58,43 | 58,20 | 58,24 | -0,12% | - |
| 11.04.2024 | 57,81 | 58,33 | 57,78 | 58,31 | 0,92% | - |
| 10.04.2024 | 57,84 | 57,89 | 57,76 | 57,78 | -0,05% | - |
| 09.04.2024 | 57,66 | 58,25 | 57,49 | 57,81 | 0,25% | - |
| 08.04.2024 | 58,51 | 58,57 | 57,51 | 57,66 | -1,50% | - |
| 05.04.2024 | 56,63 | 58,95 | 56,63 | 58,54 | 3,33% | - |
| 04.04.2024 | 55,74 | 56,99 | 55,36 | 56,66 | 1,69% | - |
| 03.04.2024 | 55,19 | 55,75 | 54,86 | 55,72 | 0,95% | - |
| 02.04.2024 | 54,94 | 55,74 | 54,75 | 55,19 | 0,40% | - |
| 28.03.2024 | 54,33 | 55,17 | 54,28 | 54,97 | 1,14% | - |
| 27.03.2024 | 55,26 | 55,49 | 53,11 | 54,35 | -1,58% | - |
| 26.03.2024 | 55,29 | 55,79 | 55,21 | 55,23 | -0,11% | - |
| 25.03.2024 | 55,50 | 55,77 | 55,24 | 55,29 | -0,39% | - |
| 22.03.2024 | 55,23 | 55,53 | 54,74 | 55,50 | 0,50% | - |
| 21.03.2024 | 53,80 | 55,26 | 53,77 | 55,23 | 2,80% | - |
| 20.03.2024 | 53,14 | 53,75 | 52,83 | 53,72 | 1,10% | - |
| 19.03.2024 | 53,76 | 53,79 | 52,84 | 53,14 | -1,16% | - |
| 18.03.2024 | 55,04 | 55,07 | 53,49 | 53,76 | -2,32% | - |
| 15.03.2024 | 54,97 | 55,76 | 54,94 | 55,04 | 0,12% | - |
| 14.03.2024 | 53,46 | 55,02 | 53,43 | 54,97 | 2,83% | - |
| 13.03.2024 | 55,57 | 55,60 | 53,29 | 53,46 | -3,80% | - |
| 12.03.2024 | 55,41 | 55,60 | 55,32 | 55,57 | 0,29% | - |
| 11.03.2024 | 55,63 | 56,27 | 54,79 | 55,41 | -0,46% | - |
| 08.03.2024 | 56,30 | 56,50 | 55,49 | 55,66 | -1,08% | - |
| 07.03.2024 | 55,51 | 56,28 | 55,43 | 56,27 | 1,26% | - |
| 06.03.2024 | 57,78 | 57,81 | 55,19 | 55,57 | -3,78% | - |
| 05.03.2024 | 57,63 | 58,26 | 57,60 | 57,75 | 0,11% | - |
| 04.03.2024 | 58,03 | 58,06 | 57,69 | 57,69 | -0,53% | - |
| 01.03.2024 | 58,21 | 58,27 | 57,81 | 58,00 | -0,27% | - |
| 29.02.2024 | 57,14 | 58,18 | 57,11 | 58,15 | 1,88% | - |
| 28.02.2024 | 57,58 | 57,61 | 57,05 | 57,08 | -0,93% | - |
| 27.02.2024 | 57,94 | 58,00 | 57,54 | 57,61 | -0,66% | - |
| 26.02.2024 | 57,68 | 58,51 | 57,65 | 58,00 | 0,44% | - |
| 23.02.2024 | 58,82 | 58,83 | 57,74 | 57,74 | -1,78% | - |
| 22.02.2024 | 59,10 | 59,22 | 58,73 | 58,79 | -0,44% | - |
| 21.02.2024 | 57,81 | 59,07 | 57,81 | 59,05 | 2,15% | - |
| 20.02.2024 | 57,90 | 58,40 | 57,77 | 57,81 | -0,16% | - |
| 19.02.2024 | 57,58 | 58,05 | 57,58 | 57,90 | 0,56% | - |
| 16.02.2024 | 57,68 | 57,76 | 57,57 | 57,58 | -0,23% | - |
| 15.02.2024 | 57,65 | 57,74 | 57,54 | 57,71 | 0,04% | - |
| 14.02.2024 | 57,55 | 57,68 | 57,54 | 57,68 | 0,29% | - |
| 13.02.2024 | 58,03 | 58,24 | 57,46 | 57,52 | -0,88% | - |
| 12.02.2024 | 57,84 | 58,09 | 57,84 | 58,03 | 0,37% | - |
| 09.02.2024 | 58,52 | 59,16 | 57,80 | 57,81 | -1,21% | - |
| 08.02.2024 | 62,82 | 62,88 | 58,50 | 58,52 | -6,72% | - |
| 07.02.2024 | 63,34 | 63,37 | 62,73 | 62,74 | -0,96% | - |
| 06.02.2024 | 62,41 | 63,40 | 62,38 | 63,34 | 1,55% | - |
| 05.02.2024 | 63,06 | 63,36 | 61,76 | 62,38 | -1,14% | - |
| 02.02.2024 | 61,87 | 63,26 | 61,81 | 63,10 | 1,77% | - |
| 01.02.2024 | 60,71 | 62,00 | 60,65 | 62,00 | 1,97% | - |
| 31.01.2024 | 60,76 | 60,81 | 60,70 | 60,80 | 0,07% | - |
| 30.01.2024 | 60,57 | 60,76 | 60,51 | 60,76 | 0,31% | - |
| 29.01.2024 | 60,43 | 60,77 | 60,43 | 60,57 | 0,13% | - |
| 26.01.2024 | 60,42 | 60,81 | 60,39 | 60,49 | -0,03% | - |
| 25.01.2024 | 60,44 | 60,53 | 60,41 | 60,51 | 0,07% | - |
| 24.01.2024 | 60,67 | 60,76 | 60,41 | 60,47 | -0,18% | - |
| 23.01.2024 | 60,49 | 60,76 | 60,49 | 60,58 | 0,20% | - |
| 22.01.2024 | 59,64 | 60,75 | 59,64 | 60,46 | 1,32% | - |
| 19.01.2024 | 59,35 | 59,76 | 59,29 | 59,67 | 0,49% | - |
| 18.01.2024 | 59,24 | 59,38 | 59,24 | 59,38 | 0,24% | - |
| 17.01.2024 | 57,28 | 59,26 | 57,19 | 59,24 | 3,01% | - |
| 16.01.2024 | 58,01 | 58,65 | 57,44 | 57,51 | -0,86% | - |
| 15.01.2024 | 59,62 | 59,68 | 57,80 | 58,01 | -2,51% | - |
| 12.01.2024 | 59,01 | 59,57 | 58,98 | 59,50 | 0,89% | - |
| 11.01.2024 | 60,52 | 60,70 | 58,84 | 58,98 | -2,55% | - |
| 10.01.2024 | 60,36 | 60,67 | 60,33 | 60,52 | 0,17% | - |
| 09.01.2024 | 60,60 | 60,60 | 60,38 | 60,42 | -0,26% | - |
| 08.01.2024 | 59,63 | 60,63 | 59,57 | 60,57 | 1,58% | - |
| 05.01.2024 | 60,13 | 60,27 | 59,60 | 59,63 | -0,92% | - |
| 04.01.2024 | 60,23 | 60,35 | 60,19 | 60,19 | -0,12% | - |
| 03.01.2024 | 59,94 | 60,60 | 59,94 | 60,26 | 0,43% | - |
| 02.01.2024 | 59,39 | 60,10 | 59,39 | 60,00 | 1,09% | - |
| 29.12.2023 | 59,31 | 59,36 | 59,25 | 59,36 | 0,18% | - |
| 28.12.2023 | 58,53 | 59,29 | 58,53 | 59,25 | 1,24% | - |
| 27.12.2023 | 57,71 | 58,56 | 57,69 | 58,53 | 1,61% | - |
| 22.12.2023 | 57,03 | 57,63 | 56,92 | 57,60 | 0,94% | - |
| 21.12.2023 | 56,91 | 57,50 | 56,89 | 57,06 | 0,35% | - |
| 20.12.2023 | 56,53 | 57,34 | 56,50 | 56,86 | 0,65% | - |
| 19.12.2023 | 59,03 | 59,03 | 55,85 | 56,50 | -4,24% | - |
| 18.12.2023 | 59,58 | 59,61 | 58,89 | 59,00 | -0,98% | - |
| 15.12.2023 | 59,60 | 60,12 | 59,55 | 59,58 | 0,37% | - |
| 14.12.2023 | 59,69 | 59,72 | 59,13 | 59,36 | -0,40% | - |
| 13.12.2023 | 61,41 | 61,46 | 59,42 | 59,60 | -2,99% | - |
| 12.12.2023 | 61,28 | 61,77 | 61,25 | 61,44 | 0,35% | - |
| 11.12.2023 | 62,35 | 62,50 | 60,49 | 61,22 | -1,80% | - |
| 08.12.2023 | 63,30 | 63,31 | 61,99 | 62,35 | -1,41% | - |
| 07.12.2023 | 63,40 | 63,73 | 63,24 | 63,24 | -0,30% | - |
| 06.12.2023 | 62,76 | 63,49 | 62,76 | 63,43 | 1,07% | - |
| 05.12.2023 | 63,72 | 63,75 | 62,74 | 62,76 | -1,56% | - |