89,255€
1,43%
Echtzeit-Aktienkurs CAISSE REG.CRED.AGR. TOU.
Bid:
Ask:
Aktienkurse zur CAISSE REG.CRED.AGR. TOU. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 87,74 | 89,30 | 87,70 | 89,26 | 1,43% | - |
| 27.02.2025 | 87,71 | 88,25 | 87,26 | 88,00 | 0,34% | - |
| 26.02.2025 | 86,94 | 87,75 | 85,75 | 87,71 | 1,09% | - |
| 25.02.2025 | 88,64 | 89,25 | 86,49 | 86,76 | -2,07% | - |
| 24.02.2025 | 89,48 | 89,52 | 88,33 | 88,60 | -0,24% | - |
| 21.02.2025 | 88,76 | 88,85 | 88,52 | 88,81 | 0,06% | - |
| 20.02.2025 | 88,01 | 88,76 | 87,49 | 88,76 | 0,85% | - |
| 19.02.2025 | 89,01 | 90,30 | 86,50 | 88,01 | -1,12% | - |
| 18.02.2025 | 87,76 | 89,47 | 87,55 | 89,01 | 1,43% | - |
| 17.02.2025 | 83,80 | 87,76 | 83,72 | 87,76 | 4,72% | - |
| 14.02.2025 | 82,47 | 83,80 | 82,45 | 83,80 | 1,57% | - |
| 13.02.2025 | 82,25 | 82,75 | 82,17 | 82,51 | 0,56% | - |
| 12.02.2025 | 83,00 | 83,20 | 81,75 | 82,05 | -1,15% | - |
| 11.02.2025 | 82,09 | 83,17 | 81,84 | 83,00 | 1,11% | - |
| 10.02.2025 | 82,22 | 82,27 | 81,75 | 82,09 | -0,01% | - |
| 07.02.2025 | 81,25 | 82,28 | 81,25 | 82,10 | 0,06% | - |
| 06.02.2025 | 81,30 | 82,23 | 81,25 | 82,05 | 0,98% | - |
| 05.02.2025 | 81,26 | 81,76 | 81,10 | 81,26 | 0,00% | - |
| 04.02.2025 | 81,82 | 82,13 | 81,15 | 81,26 | -0,73% | - |
| 03.02.2025 | 81,09 | 82,23 | 80,84 | 81,86 | 0,04% | - |
| 31.01.2025 | 80,09 | 81,98 | 80,09 | 81,82 | 2,22% | - |
| 30.01.2025 | 77,84 | 80,25 | 77,84 | 80,05 | 2,84% | - |
| 29.01.2025 | 80,83 | 81,10 | 77,40 | 77,84 | -3,71% | - |
| 28.01.2025 | 79,93 | 80,85 | 79,80 | 80,83 | 1,08% | - |
| 27.01.2025 | 79,83 | 80,03 | 79,67 | 79,97 | -0,08% | - |
| 24.01.2025 | 79,83 | 80,25 | 79,75 | 80,03 | 0,25% | - |
| 23.01.2025 | 79,05 | 79,83 | 79,05 | 79,83 | 0,99% | - |
| 22.01.2025 | 78,38 | 79,25 | 78,25 | 79,05 | 0,91% | - |
| 21.01.2025 | 78,18 | 78,80 | 77,50 | 78,34 | 0,20% | - |
| 20.01.2025 | 75,83 | 78,25 | 75,75 | 78,18 | 3,11% | - |
| 17.01.2025 | 74,68 | 75,83 | 74,51 | 75,83 | 1,64% | - |
| 16.01.2025 | 75,32 | 75,47 | 74,50 | 74,60 | -0,96% | - |
| 15.01.2025 | 75,30 | 75,38 | 74,68 | 75,32 | 0,03% | - |
| 14.01.2025 | 75,31 | 75,42 | 75,00 | 75,30 | -0,01% | - |
| 13.01.2025 | 75,37 | 75,37 | 75,00 | 75,31 | -0,08% | - |
| 10.01.2025 | 75,53 | 75,53 | 75,25 | 75,37 | -0,21% | - |
| 09.01.2025 | 75,89 | 75,89 | 75,40 | 75,53 | -0,47% | - |
| 08.01.2025 | 78,45 | 78,49 | 75,25 | 75,89 | -3,26% | - |
| 07.01.2025 | 78,43 | 78,51 | 78,31 | 78,45 | 0,07% | - |
| 06.01.2025 | 78,44 | 78,52 | 78,00 | 78,39 | 0,08% | - |
| 03.01.2025 | 79,48 | 79,56 | 78,00 | 78,33 | -1,40% | - |
| 02.01.2025 | 78,74 | 80,25 | 78,74 | 79,44 | 1,00% | - |
| 30.12.2024 | 78,58 | 78,66 | 78,50 | 78,66 | 0,20% | - |
| 27.12.2024 | 77,13 | 78,91 | 76,94 | 78,50 | 1,84% | - |
| 23.12.2024 | 75,80 | 77,15 | 75,15 | 77,09 | 1,85% | - |
| 20.12.2024 | 74,32 | 75,77 | 73,50 | 75,69 | 1,58% | - |
| 19.12.2024 | 74,76 | 74,88 | 74,00 | 74,51 | -0,34% | - |
| 18.12.2024 | 73,46 | 74,80 | 73,42 | 74,76 | 1,78% | - |
| 17.12.2024 | 75,23 | 75,50 | 72,74 | 73,46 | -2,41% | - |
| 16.12.2024 | 73,02 | 76,71 | 72,95 | 75,27 | 3,14% | - |
| 13.12.2024 | 72,54 | 73,26 | 72,50 | 72,98 | 0,60% | - |
| 12.12.2024 | 72,60 | 72,72 | 72,05 | 72,54 | -0,08% | - |
| 11.12.2024 | 73,15 | 73,19 | 72,29 | 72,60 | -0,75% | - |
| 10.12.2024 | 73,32 | 73,40 | 72,60 | 73,15 | -0,18% | - |
| 09.12.2024 | 74,75 | 74,90 | 72,66 | 73,28 | -1,96% | - |
| 06.12.2024 | 75,00 | 75,25 | 74,24 | 74,75 | -0,34% | - |
| 05.12.2024 | 75,00 | 75,01 | 74,93 | 75,00 | 0,00% | - |
| 04.12.2024 | 75,24 | 75,35 | 74,96 | 75,00 | -0,37% | - |
| 03.12.2024 | 75,00 | 75,32 | 74,96 | 75,28 | 0,37% | - |
| 02.12.2024 | 75,04 | 75,27 | 74,86 | 75,00 | -0,31% | - |
| 29.11.2024 | 75,07 | 75,27 | 74,99 | 75,23 | 0,16% | - |
| 28.11.2024 | 75,02 | 75,27 | 75,01 | 75,11 | 0,12% | - |
| 27.11.2024 | 75,87 | 75,91 | 74,74 | 75,02 | -1,12% | - |
| 26.11.2024 | 76,01 | 76,31 | 75,63 | 75,87 | -0,49% | - |
| 25.11.2024 | 75,92 | 76,28 | 75,54 | 76,24 | 0,43% | - |
| 22.11.2024 | 75,54 | 75,92 | 75,54 | 75,92 | 0,50% | - |
| 21.11.2024 | 75,72 | 75,80 | 75,53 | 75,54 | -0,28% | - |
| 20.11.2024 | 75,77 | 75,92 | 75,49 | 75,76 | 0,13% | - |
| 19.11.2024 | 75,39 | 76,26 | 75,23 | 75,66 | 0,55% | - |
| 18.11.2024 | 74,81 | 75,50 | 74,50 | 75,24 | 0,64% | - |
| 15.11.2024 | 73,81 | 74,81 | 73,62 | 74,77 | 1,30% | - |
| 14.11.2024 | 74,24 | 74,50 | 73,77 | 73,81 | -0,63% | - |
| 13.11.2024 | 75,26 | 75,26 | 72,91 | 74,28 | -1,25% | - |
| 12.11.2024 | 75,51 | 75,75 | 75,22 | 75,22 | -0,74% | - |
| 11.11.2024 | 75,56 | 75,88 | 75,44 | 75,78 | 0,44% | - |
| 08.11.2024 | 75,52 | 75,60 | 75,40 | 75,45 | -0,09% | - |
| 07.11.2024 | 75,37 | 75,66 | 75,33 | 75,52 | 0,09% | - |
| 06.11.2024 | 75,68 | 76,37 | 74,74 | 75,45 | -0,85% | - |
| 05.11.2024 | 75,46 | 76,26 | 74,99 | 76,10 | 0,79% | - |
| 04.11.2024 | 73,33 | 75,50 | 73,26 | 75,50 | 3,05% | - |
| 01.11.2024 | 72,81 | 73,32 | 72,77 | 73,26 | 0,56% | - |
| 31.10.2024 | 72,05 | 72,88 | 71,75 | 72,85 | 1,12% | - |
| 30.10.2024 | 71,11 | 72,16 | 71,11 | 72,05 | 1,16% | - |
| 29.10.2024 | 69,75 | 71,50 | 69,75 | 71,22 | 2,11% | - |
| 28.10.2024 | 68,82 | 69,75 | 68,56 | 69,75 | 1,54% | - |
| 25.10.2024 | 69,24 | 69,24 | 68,24 | 68,69 | -0,80% | - |
| 24.10.2024 | 68,28 | 69,26 | 67,70 | 69,24 | 1,41% | - |
| 23.10.2024 | 70,54 | 70,54 | 67,27 | 68,28 | -3,16% | - |
| 22.10.2024 | 69,74 | 70,76 | 69,64 | 70,50 | 1,09% | - |
| 21.10.2024 | 68,79 | 69,99 | 68,72 | 69,74 | 1,38% | - |
| 18.10.2024 | 69,47 | 69,51 | 68,79 | 68,79 | -1,03% | - |
| 17.10.2024 | 68,77 | 69,51 | 68,55 | 69,51 | 0,97% | - |
| 16.10.2024 | 68,04 | 68,84 | 68,01 | 68,84 | 1,18% | - |
| 15.10.2024 | 68,31 | 68,35 | 68,00 | 68,04 | -0,35% | - |
| 14.10.2024 | 67,18 | 68,30 | 67,18 | 68,28 | 1,54% | - |
| 11.10.2024 | 67,30 | 67,31 | 67,21 | 67,25 | -0,03% | - |
| 10.10.2024 | 67,58 | 67,81 | 67,23 | 67,27 | -0,47% | - |
| 09.10.2024 | 67,90 | 68,11 | 67,51 | 67,58 | -0,43% | - |
| 08.10.2024 | 68,18 | 68,71 | 66,85 | 67,87 | -0,49% | - |
| 07.10.2024 | 67,69 | 68,26 | 67,50 | 68,21 | 0,81% | - |