94,255€
0,32%
Echtzeit-Aktienkurs CAISSE REG.CRED.AGR. TOU.
Bid:
Ask:
Aktienkurse zur CAISSE REG.CRED.AGR. TOU. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 93,95 | 94,76 | 93,95 | 94,26 | 0,32% | - |
| 05.06.2025 | 92,66 | 94,87 | 92,61 | 93,95 | 1,39% | - |
| 04.06.2025 | 92,56 | 93,25 | 91,75 | 92,66 | 0,17% | - |
| 03.06.2025 | 94,00 | 94,10 | 92,50 | 92,51 | -1,69% | - |
| 02.06.2025 | 93,80 | 94,62 | 93,38 | 94,10 | 0,31% | - |
| 30.05.2025 | 93,85 | 93,99 | 93,46 | 93,80 | 0,05% | - |
| 29.05.2025 | 93,51 | 94,07 | 93,51 | 93,75 | 0,26% | - |
| 28.05.2025 | 94,41 | 94,45 | 93,30 | 93,51 | -1,05% | - |
| 27.05.2025 | 93,76 | 94,51 | 93,33 | 94,50 | 0,79% | - |
| 26.05.2025 | 95,36 | 95,41 | 92,75 | 93,76 | -0,85% | - |
| 23.05.2025 | 93,76 | 95,50 | 93,67 | 94,56 | 0,85% | - |
| 22.05.2025 | 92,32 | 94,00 | 92,25 | 93,76 | 1,61% | - |
| 21.05.2025 | 90,43 | 92,77 | 90,20 | 92,28 | 2,05% | - |
| 20.05.2025 | 89,14 | 90,65 | 89,01 | 90,43 | 1,44% | - |
| 19.05.2025 | 88,34 | 89,37 | 88,07 | 89,14 | 0,66% | - |
| 16.05.2025 | 87,73 | 88,70 | 87,69 | 88,56 | 0,95% | - |
| 15.05.2025 | 86,57 | 87,90 | 86,48 | 87,73 | 1,23% | - |
| 14.05.2025 | 86,66 | 87,10 | 86,40 | 86,66 | 0,00% | - |
| 13.05.2025 | 85,83 | 86,66 | 85,57 | 86,66 | 0,97% | - |
| 12.05.2025 | 85,56 | 86,03 | 85,56 | 85,83 | 0,32% | - |
| 09.05.2025 | 85,13 | 85,56 | 85,04 | 85,56 | 0,51% | - |
| 08.05.2025 | 84,92 | 85,16 | 84,79 | 85,13 | 0,44% | - |
| 07.05.2025 | 84,20 | 84,90 | 84,20 | 84,75 | 0,65% | - |
| 06.05.2025 | 83,22 | 84,20 | 83,09 | 84,20 | 1,18% | - |
| 05.05.2025 | 83,25 | 83,25 | 82,75 | 83,22 | -0,04% | - |
| 02.05.2025 | 83,59 | 83,90 | 82,99 | 83,25 | 0,04% | - |
| 30.04.2025 | 83,75 | 84,25 | 83,20 | 83,22 | -0,59% | - |
| 29.04.2025 | 83,39 | 83,75 | 82,80 | 83,71 | 0,49% | - |
| 28.04.2025 | 81,68 | 83,31 | 81,48 | 83,31 | 1,94% | - |
| 25.04.2025 | 81,14 | 81,75 | 81,10 | 81,72 | 0,76% | - |
| 24.04.2025 | 79,61 | 81,25 | 79,53 | 81,10 | 1,88% | - |
| 23.04.2025 | 78,42 | 79,65 | 78,05 | 79,61 | 2,38% | - |
| 22.04.2025 | 79,97 | 80,21 | 76,65 | 77,76 | -3,10% | - |
| 17.04.2025 | 79,76 | 80,30 | 79,76 | 80,25 | 0,61% | - |
| 16.04.2025 | 79,30 | 79,76 | 78,99 | 79,76 | 0,27% | - |
| 15.04.2025 | 78,74 | 80,25 | 78,70 | 79,54 | 1,02% | - |
| 14.04.2025 | 78,70 | 78,82 | 78,25 | 78,74 | 0,29% | - |
| 11.04.2025 | 78,51 | 79,32 | 77,80 | 78,51 | -0,10% | - |
| 10.04.2025 | 77,58 | 79,10 | 76,96 | 78,59 | 1,41% | - |
| 09.04.2025 | 81,74 | 82,36 | 77,42 | 77,50 | -5,80% | - |
| 08.04.2025 | 80,76 | 82,51 | 80,76 | 82,27 | 1,82% | - |
| 07.04.2025 | 82,69 | 83,55 | 79,00 | 80,80 | -3,69% | - |
| 04.04.2025 | 85,80 | 85,93 | 83,90 | 83,90 | -2,21% | - |
| 03.04.2025 | 84,81 | 85,95 | 84,56 | 85,80 | 0,01% | - |
| 02.04.2025 | 85,69 | 86,00 | 85,52 | 85,80 | 0,12% | - |
| 01.04.2025 | 85,67 | 85,85 | 85,36 | 85,69 | -0,08% | - |
| 31.03.2025 | 85,17 | 85,85 | 84,95 | 85,76 | 0,39% | - |
| 28.03.2025 | 86,13 | 86,66 | 85,42 | 85,42 | -0,92% | - |
| 27.03.2025 | 85,67 | 86,75 | 85,46 | 86,22 | 0,54% | - |
| 26.03.2025 | 85,36 | 85,76 | 85,25 | 85,76 | 0,47% | - |
| 25.03.2025 | 85,09 | 85,36 | 85,09 | 85,36 | 0,12% | - |
| 24.03.2025 | 85,07 | 85,26 | 84,75 | 85,26 | 0,42% | - |
| 21.03.2025 | 84,04 | 84,90 | 83,83 | 84,90 | 1,07% | - |
| 20.03.2025 | 84,26 | 84,65 | 83,91 | 84,00 | -0,30% | - |
| 19.03.2025 | 84,68 | 84,68 | 84,25 | 84,26 | -0,50% | - |
| 18.03.2025 | 84,66 | 84,74 | 84,62 | 84,68 | 0,02% | - |
| 17.03.2025 | 84,00 | 84,75 | 83,75 | 84,66 | 0,47% | - |
| 14.03.2025 | 83,30 | 84,26 | 83,04 | 84,26 | 1,51% | - |
| 13.03.2025 | 83,67 | 84,03 | 83,00 | 83,00 | -0,90% | - |
| 12.03.2025 | 86,06 | 86,10 | 83,75 | 83,75 | -2,48% | - |
| 11.03.2025 | 87,35 | 87,61 | 84,25 | 85,88 | -1,58% | - |
| 10.03.2025 | 89,61 | 89,61 | 86,96 | 87,26 | -2,62% | - |
| 07.03.2025 | 89,51 | 89,65 | 89,40 | 89,61 | 0,01% | - |
| 06.03.2025 | 89,44 | 89,80 | 89,44 | 89,60 | 0,18% | - |
| 05.03.2025 | 90,26 | 90,74 | 89,25 | 89,44 | -0,95% | - |
| 04.03.2025 | 89,75 | 90,74 | 89,30 | 90,30 | 0,57% | - |
| 03.03.2025 | 89,52 | 90,25 | 88,75 | 89,79 | 0,59% | - |
| 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% | - |