116,870€
-2,58%
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 |
|---|---|---|---|---|---|---|
| 10.09.2026 | 118,21 | 118,99 | 115,49 | 116,68 | -2,74% | - |
| 09.09.2026 | 119,51 | 120,76 | 118,93 | 119,97 | 1,10% | - |
| 08.09.2026 | 119,06 | 119,06 | 118,67 | 118,67 | -0,33% | - |
| 07.09.2026 | 119,41 | 119,61 | 117,02 | 119,06 | -0,29% | 84,00 |
| 04.09.2026 | 119,55 | 120,15 | 118,32 | 119,41 | 0,67% | 67,00 |
| 03.09.2026 | 118,61 | 118,99 | 118,21 | 118,61 | 0,17% | - |
| 02.09.2026 | 119,00 | 119,46 | 118,01 | 118,41 | -0,16% | - |
| 01.09.2026 | 118,27 | 119,45 | 117,70 | 118,60 | 0,28% | - |
| 31.08.2026 | 117,95 | 119,81 | 115,37 | 118,27 | -0,23% | - |
| 28.08.2026 | 119,28 | 119,70 | 118,02 | 118,54 | -1,63% | - |
| 27.08.2026 | 119,80 | 120,82 | 117,50 | 120,50 | 0,91% | - |
| 26.08.2026 | 119,81 | 120,02 | 118,50 | 119,41 | 0,37% | - |
| 25.08.2026 | 119,50 | 120,51 | 118,97 | 118,97 | -0,28% | - |
| 24.08.2026 | 118,30 | 119,50 | 115,75 | 119,31 | -0,98% | - |
| 21.08.2026 | 120,03 | 122,00 | 119,74 | 120,49 | 0,40% | - |
| 20.08.2026 | 119,33 | 121,01 | 115,59 | 120,01 | 1,30% | - |
| 19.08.2026 | 115,98 | 121,01 | 115,60 | 118,47 | 2,00% | 128,00 |
| 18.08.2026 | 114,30 | 116,60 | 114,30 | 116,15 | 3,94% | - |
| 17.08.2026 | 114,66 | 114,86 | 111,00 | 111,75 | -2,22% | - |
| 14.08.2026 | 112,30 | 114,48 | 112,30 | 114,29 | 0,17% | 133,00 |
| 13.08.2026 | 113,54 | 114,29 | 113,54 | 114,10 | 0,04% | - |
| 12.08.2026 | 113,66 | 114,05 | 113,66 | 114,05 | 0,34% | - |
| 11.08.2026 | 113,54 | 114,50 | 113,16 | 113,66 | 1,03% | 8,00 |
| 10.08.2026 | 113,02 | 113,04 | 111,50 | 112,50 | -0,63% | - |
| 07.08.2026 | 113,21 | 113,21 | 113,03 | 113,21 | 0,00% | - |
| 06.08.2026 | 111,72 | 113,75 | 110,52 | 113,21 | 1,33% | - |
| 05.08.2026 | 113,51 | 114,83 | 110,44 | 111,72 | -1,58% | 90,00 |
| 04.08.2026 | 114,44 | 114,82 | 113,32 | 113,51 | -2,32% | - |
| 03.08.2026 | 114,51 | 116,97 | 114,51 | 116,21 | 1,15% | - |
| 31.07.2026 | 117,91 | 118,10 | 112,32 | 114,89 | -2,25% | - |
| 30.07.2026 | 115,94 | 117,71 | 115,55 | 117,53 | 0,87% | - |
| 29.07.2026 | 115,76 | 117,47 | 114,61 | 116,52 | -0,11% | - |
| 28.07.2026 | 117,51 | 118,75 | 114,17 | 116,65 | -0,41% | - |
| 27.07.2026 | 118,43 | 119,21 | 114,08 | 117,13 | 0,53% | - |
| 24.07.2026 | 114,05 | 116,89 | 113,30 | 116,51 | 5,00% | 33,00 |
| 23.07.2026 | 111,14 | 111,32 | 110,59 | 110,96 | -0,66% | - |
| 22.07.2026 | 111,18 | 112,75 | 109,60 | 111,70 | -0,89% | 5,00 |
| 21.07.2026 | 112,50 | 112,70 | 111,39 | 112,70 | 1,18% | - |
| 20.07.2026 | 111,25 | 112,75 | 110,51 | 111,39 | 0,78% | - |
| 17.07.2026 | 109,79 | 110,71 | 109,61 | 110,53 | -0,66% | - |
| 16.07.2026 | 109,67 | 112,25 | 107,61 | 111,26 | 1,78% | - |
| 15.07.2026 | 110,51 | 111,50 | 109,23 | 109,31 | -1,09% | - |
| 14.07.2026 | 109,97 | 111,70 | 109,44 | 110,51 | -0,50% | 24,00 |
| 13.07.2026 | 112,14 | 112,41 | 108,60 | 111,06 | -0,96% | 50,00 |
| 10.07.2026 | 112,74 | 113,15 | 111,96 | 112,14 | -1,77% | - |
| 09.07.2026 | 113,80 | 114,16 | 113,60 | 114,16 | 0,49% | - |
| 08.07.2026 | 113,00 | 113,60 | 111,70 | 113,60 | 2,43% | - |
| 07.07.2026 | 111,33 | 112,60 | 110,90 | 110,91 | -1,03% | - |
| 06.07.2026 | 113,80 | 114,73 | 109,60 | 112,06 | -1,53% | - |
| 03.07.2026 | 115,29 | 115,68 | 113,61 | 113,80 | -1,93% | 27,00 |
| 02.07.2026 | 116,04 | 116,62 | 115,65 | 116,04 | -0,61% | - |
| 01.07.2026 | 121,52 | 121,93 | 113,49 | 116,75 | -4,66% | 20,00 |
| 30.06.2026 | 125,68 | 125,69 | 122,46 | 122,46 | -1,85% | - |
| 29.06.2026 | 124,16 | 124,77 | 124,16 | 124,77 | 0,82% | - |
| 26.06.2026 | 128,50 | 128,50 | 123,34 | 123,75 | -3,54% | 43,00 |
| 25.06.2026 | 130,90 | 131,76 | 128,25 | 128,29 | -1,99% | - |
| 24.06.2026 | 131,77 | 132,50 | 130,25 | 130,90 | -0,83% | 52,00 |
| 23.06.2026 | 130,28 | 132,50 | 129,42 | 131,99 | 0,14% | - |
| 22.06.2026 | 134,06 | 135,98 | 131,59 | 131,81 | -1,84% | - |
| 19.06.2026 | 133,56 | 136,82 | 132,46 | 134,28 | 0,54% | - |
| 18.06.2026 | 134,07 | 135,84 | 133,20 | 133,56 | -0,29% | - |
| 17.06.2026 | 135,35 | 135,80 | 133,77 | 133,95 | -1,84% | - |
| 16.06.2026 | 137,07 | 138,25 | 135,15 | 136,46 | -0,61% | - |
| 15.06.2026 | 140,57 | 141,02 | 136,50 | 137,30 | 0,75% | - |
| 12.06.2026 | 135,02 | 138,75 | 135,02 | 136,28 | -0,86% | 18,00 |
| 11.06.2026 | 137,13 | 138,13 | 134,57 | 137,46 | 0,41% | - |
| 10.06.2026 | 138,79 | 139,71 | 135,88 | 136,90 | -1,03% | 230,00 |
| 09.06.2026 | 138,54 | 141,75 | 137,18 | 138,33 | 0,01% | - |
| 08.06.2026 | 138,00 | 141,51 | 137,84 | 138,31 | 1,48% | 25,00 |
| 05.06.2026 | 133,42 | 138,41 | 133,20 | 136,29 | 1,44% | 73,00 |
| 04.06.2026 | 134,13 | 134,35 | 133,91 | 134,35 | -0,30% | - |
| 03.06.2026 | 131,66 | 137,45 | 130,36 | 134,76 | 1,57% | - |
| 02.06.2026 | 131,81 | 132,68 | 131,81 | 132,68 | 1,26% | - |
| 01.06.2026 | 130,81 | 131,03 | 130,81 | 131,03 | 0,00% | - |
| 29.05.2026 | 131,90 | 132,12 | 130,50 | 131,03 | 1,37% | 21,00 |
| 28.05.2026 | 127,72 | 129,51 | 127,30 | 129,26 | -0,71% | - |
| 27.05.2026 | 129,87 | 130,18 | 129,87 | 130,18 | 0,60% | - |
| 26.05.2026 | 129,25 | 129,40 | 129,09 | 129,40 | -0,12% | - |
| 25.05.2026 | 131,75 | 132,91 | 129,50 | 129,56 | -0,25% | - |
| 22.05.2026 | 129,70 | 131,50 | 127,25 | 129,88 | 3,88% | - |
| 21.05.2026 | 125,48 | 125,48 | 124,73 | 125,03 | 0,20% | - |
| 20.05.2026 | 125,47 | 126,07 | 124,51 | 124,78 | 3,07% | - |
| 19.05.2026 | 120,91 | 121,20 | 120,77 | 121,06 | 1,04% | - |
| 18.05.2026 | 120,97 | 120,97 | 119,38 | 119,81 | -1,01% | - |
| 15.05.2026 | 121,76 | 121,76 | 120,16 | 121,03 | -0,92% | - |
| 14.05.2026 | 121,56 | 122,15 | 121,41 | 122,15 | -0,78% | - |
| 13.05.2026 | 122,96 | 123,26 | 122,96 | 123,11 | 0,80% | - |
| 12.05.2026 | 123,59 | 124,51 | 120,33 | 122,13 | -0,80% | - |
| 11.05.2026 | 124,01 | 124,01 | 123,12 | 123,12 | -0,67% | - |
| 08.05.2026 | 123,79 | 123,95 | 123,65 | 123,95 | 1,19% | - |
| 07.05.2026 | 122,78 | 122,78 | 122,49 | 122,49 | -0,41% | - |
| 06.05.2026 | 122,48 | 123,95 | 122,48 | 123,00 | -2,70% | - |
| 05.05.2026 | 126,11 | 126,57 | 126,11 | 126,41 | 0,60% | - |
| 04.05.2026 | 125,34 | 125,79 | 125,04 | 125,65 | -0,10% | - |
| 30.04.2026 | 124,52 | 126,35 | 123,92 | 125,77 | 0,22% | - |
| 29.04.2026 | 125,63 | 126,98 | 124,51 | 125,50 | 3,08% | - |
| 28.04.2026 | 118,22 | 121,75 | 117,79 | 121,75 | 3,44% | - |
| 27.04.2026 | 117,98 | 117,98 | 117,70 | 117,70 | -0,27% | - |
| 24.04.2026 | 117,31 | 118,02 | 117,31 | 118,02 | 4,29% | - |
| 23.04.2026 | 114,25 | 114,25 | 112,88 | 113,16 | -4,31% | - |