80,245€
-0,56%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 71,76 | 72,15 | 71,72 | 71,76 | -0,10% | - |
| 10.04.2025 | 71,15 | 72,05 | 70,58 | 71,83 | 1,05% | - |
| 09.04.2025 | 71,89 | 72,44 | 71,01 | 71,08 | -1,78% | - |
| 08.04.2025 | 72,96 | 73,51 | 71,75 | 72,37 | -0,87% | - |
| 07.04.2025 | 74,76 | 75,02 | 71,75 | 73,00 | -3,76% | - |
| 04.04.2025 | 78,21 | 78,33 | 75,25 | 75,86 | -3,01% | - |
| 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% | - |