75,685€
1,58%
Echtzeit-Aktienkurs CAISSE REG.CRED.AGR. TOU.
Bid:
Ask:
Aktienkurse zur CAISSE REG.CRED.AGR. TOU. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 67,53 | 67,69 | 67,50 | 67,66 | 0,24% | - |
| 03.10.2024 | 66,96 | 67,60 | 66,96 | 67,50 | 0,45% | - |
| 02.10.2024 | 67,11 | 67,24 | 66,65 | 67,20 | 0,24% | - |
| 01.10.2024 | 66,25 | 67,27 | 66,08 | 67,04 | 1,19% | - |
| 30.09.2024 | 66,07 | 66,31 | 66,04 | 66,25 | 0,37% | - |
| 27.09.2024 | 66,08 | 66,17 | 65,67 | 66,00 | -0,08% | - |
| 26.09.2024 | 66,01 | 66,11 | 66,01 | 66,05 | -0,31% | - |
| 25.09.2024 | 65,64 | 66,26 | 65,51 | 66,26 | 0,74% | - |
| 24.09.2024 | 65,89 | 65,99 | 65,73 | 65,77 | 0,02% | - |
| 23.09.2024 | 65,70 | 65,81 | 65,56 | 65,76 | 0,29% | - |
| 20.09.2024 | 65,24 | 65,57 | 65,11 | 65,57 | 0,51% | - |
| 19.09.2024 | 64,76 | 65,24 | 64,72 | 65,24 | 1,05% | - |
| 18.09.2024 | 64,81 | 64,87 | 64,53 | 64,56 | -0,38% | - |
| 17.09.2024 | 64,29 | 64,84 | 64,29 | 64,81 | 0,75% | - |
| 16.09.2024 | 64,49 | 64,49 | 64,33 | 64,33 | -0,21% | - |
| 13.09.2024 | 64,34 | 64,46 | 64,34 | 64,46 | 0,19% | - |
| 12.09.2024 | 63,76 | 64,37 | 63,73 | 64,34 | 0,97% | - |
| 11.09.2024 | 63,19 | 63,76 | 63,00 | 63,73 | 0,74% | - |
| 10.09.2024 | 62,53 | 63,31 | 62,30 | 63,26 | 0,97% | - |
| 09.09.2024 | 63,65 | 64,51 | 62,53 | 62,65 | -1,52% | - |
| 06.09.2024 | 65,51 | 65,54 | 63,50 | 63,62 | -2,93% | - |
| 05.09.2024 | 65,36 | 65,58 | 65,33 | 65,54 | 0,17% | - |
| 04.09.2024 | 66,37 | 66,44 | 65,19 | 65,43 | -1,71% | - |
| 03.09.2024 | 67,08 | 67,08 | 65,76 | 66,57 | -0,72% | - |
| 02.09.2024 | 66,86 | 67,27 | 66,76 | 67,05 | 0,28% | - |
| 30.08.2024 | 66,95 | 67,25 | 66,71 | 66,86 | -0,13% | - |
| 29.08.2024 | 67,22 | 67,49 | 66,76 | 66,95 | -0,36% | - |
| 28.08.2024 | 67,02 | 67,27 | 66,99 | 67,19 | 0,25% | - |
| 27.08.2024 | 67,52 | 67,59 | 66,99 | 67,02 | -0,70% | - |
| 26.08.2024 | 67,66 | 69,25 | 66,24 | 67,49 | -0,40% | - |
| 23.08.2024 | 66,76 | 67,90 | 66,63 | 67,76 | 1,65% | - |
| 22.08.2024 | 67,24 | 67,32 | 66,64 | 66,66 | -0,97% | - |
| 21.08.2024 | 67,13 | 67,38 | 67,13 | 67,31 | 0,27% | - |
| 20.08.2024 | 66,55 | 67,25 | 66,14 | 67,13 | 0,87% | - |
| 19.08.2024 | 66,54 | 66,56 | 66,25 | 66,55 | 0,02% | - |
| 16.08.2024 | 66,80 | 66,93 | 66,52 | 66,54 | -0,38% | - |
| 15.08.2024 | 66,86 | 66,89 | 66,75 | 66,80 | 0,06% | - |
| 14.08.2024 | 66,07 | 66,79 | 66,01 | 66,76 | 1,04% | - |
| 13.08.2024 | 65,56 | 66,07 | 65,51 | 66,07 | 0,78% | - |
| 12.08.2024 | 65,80 | 65,87 | 65,51 | 65,56 | -0,22% | - |
| 09.08.2024 | 65,26 | 65,80 | 65,24 | 65,70 | 0,54% | - |
| 08.08.2024 | 65,02 | 65,45 | 65,02 | 65,35 | 0,72% | - |
| 07.08.2024 | 65,26 | 65,46 | 64,89 | 64,89 | -0,03% | - |
| 06.08.2024 | 64,89 | 65,35 | 64,87 | 64,91 | -0,12% | - |
| 05.08.2024 | 65,05 | 65,99 | 64,60 | 64,99 | -0,80% | - |