Caisse Regionale de Credit Agricole Mutuel de la Touraine et du Poitou
[WKN: 766191 | ISIN: FR0000045304]
Aktienkurse
154,420€
1,37%
Echtzeit-Aktienkurs Caisse Regionale de Credit Agricole Mutuel de la Touraine et du Poitou
Bid:
Ask:
Aktienkurse zur Caisse Regionale de Credit Agricole Mutuel de la Touraine et du Poitou Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 154,42 | 154,60 | 153,87 | 154,42 | 1,37% | - |
| 21.05.2026 | 152,88 | 152,88 | 151,96 | 152,33 | -1,00% | - |
| 20.05.2026 | 151,80 | 155,39 | 151,62 | 153,87 | 1,49% | - |
| 19.05.2026 | 155,31 | 156,07 | 151,33 | 151,61 | -2,16% | - |
| 18.05.2026 | 155,13 | 155,24 | 152,34 | 154,95 | -0,40% | - |
| 15.05.2026 | 156,36 | 156,36 | 154,30 | 155,57 | -0,63% | - |
| 14.05.2026 | 155,80 | 156,55 | 155,61 | 156,55 | -0,25% | - |
| 13.05.2026 | 156,18 | 157,12 | 155,81 | 156,94 | 2,18% | - |
| 12.05.2026 | 153,97 | 154,34 | 153,40 | 153,59 | 3,63% | - |
| 11.05.2026 | 149,27 | 149,27 | 148,21 | 148,21 | -0,95% | - |
| 08.05.2026 | 149,46 | 149,63 | 149,28 | 149,63 | 1,98% | - |
| 07.05.2026 | 147,07 | 147,07 | 146,72 | 146,72 | 0,87% | - |
| 06.05.2026 | 145,28 | 147,20 | 142,29 | 145,45 | -0,38% | - |
| 05.05.2026 | 147,82 | 148,53 | 145,65 | 146,01 | 0,45% | - |
| 04.05.2026 | 144,79 | 145,56 | 143,13 | 145,35 | 2,38% | - |
| 30.04.2026 | 137,93 | 145,50 | 137,26 | 141,97 | 2,87% | - |
| 29.04.2026 | 138,01 | 138,17 | 138,01 | 138,01 | 0,72% | - |
| 28.04.2026 | 137,02 | 137,98 | 136,53 | 137,02 | -1,21% | - |
| 27.04.2026 | 133,68 | 139,02 | 133,24 | 138,70 | 2,97% | - |
| 24.04.2026 | 134,05 | 134,86 | 134,05 | 134,70 | 1,63% | - |
| 23.04.2026 | 133,83 | 133,83 | 132,22 | 132,54 | -0,91% | - |
| 22.04.2026 | 131,71 | 134,76 | 130,75 | 133,76 | 2,18% | 16,00 |
| 21.04.2026 | 130,74 | 130,90 | 130,74 | 130,90 | 0,81% | - |
| 20.04.2026 | 127,80 | 130,51 | 125,35 | 129,85 | 1,80% | - |
| 17.04.2026 | 127,25 | 127,72 | 127,25 | 127,56 | -1,74% | - |
| 16.04.2026 | 129,82 | 129,98 | 129,82 | 129,82 | 2,31% | - |
| 15.04.2026 | 126,73 | 126,89 | 126,58 | 126,89 | 0,22% | - |
| 14.04.2026 | 126,45 | 126,76 | 126,31 | 126,61 | 3,03% | - |
| 13.04.2026 | 122,75 | 122,89 | 122,45 | 122,89 | -1,04% | - |
| 10.04.2026 | 124,33 | 124,33 | 124,04 | 124,18 | -1,55% | - |
| 09.04.2026 | 126,60 | 126,60 | 125,69 | 126,14 | -0,50% | - |
| 08.04.2026 | 132,14 | 133,35 | 125,99 | 126,78 | 1,11% | - |
| 07.04.2026 | 125,84 | 125,84 | 125,24 | 125,39 | 2,96% | - |
| 02.04.2026 | 124,79 | 124,79 | 121,50 | 121,79 | -4,20% | - |
| 01.04.2026 | 126,97 | 127,27 | 126,97 | 127,13 | 1,09% | - |
| 31.03.2026 | 125,00 | 127,90 | 122,43 | 125,76 | 1,03% | - |
| 30.03.2026 | 124,38 | 125,57 | 124,34 | 124,48 | -0,78% | - |
| 27.03.2026 | 125,33 | 125,48 | 124,44 | 125,46 | 2,22% | - |
| 26.03.2026 | 123,92 | 123,92 | 122,44 | 122,73 | 0,28% | - |
| 25.03.2026 | 123,24 | 123,54 | 122,39 | 122,39 | 0,97% | - |
| 24.03.2026 | 120,78 | 121,36 | 120,63 | 121,22 | -0,46% | - |
| 23.03.2026 | 122,69 | 122,99 | 121,78 | 121,78 | -2,51% | - |
| 20.03.2026 | 124,47 | 124,92 | 123,87 | 124,92 | -0,09% | - |
| 19.03.2026 | 122,77 | 127,85 | 122,03 | 125,03 | -1,29% | - |
| 18.03.2026 | 125,17 | 126,67 | 125,17 | 126,67 | 2,29% | - |
| 17.03.2026 | 122,88 | 124,57 | 122,26 | 123,84 | -0,68% | - |
| 16.03.2026 | 124,69 | 124,85 | 124,55 | 124,69 | 1,26% | - |
| 13.03.2026 | 123,82 | 124,56 | 122,30 | 123,14 | -0,22% | - |
| 12.03.2026 | 122,66 | 123,41 | 122,52 | 123,41 | 0,65% | - |
| 11.03.2026 | 124,99 | 126,92 | 121,46 | 122,61 | -1,53% | - |
| 10.03.2026 | 123,63 | 124,67 | 123,48 | 124,52 | 2,21% | - |
| 09.03.2026 | 118,91 | 121,91 | 118,02 | 121,83 | -0,89% | - |
| 06.03.2026 | 122,19 | 123,08 | 122,19 | 122,93 | 0,42% | - |
| 05.03.2026 | 122,16 | 122,41 | 122,10 | 122,41 | -0,15% | - |
| 04.03.2026 | 122,34 | 122,71 | 122,34 | 122,59 | -0,02% | - |
| 03.03.2026 | 123,53 | 123,53 | 122,42 | 122,61 | -0,02% | - |
| 02.03.2026 | 123,00 | 123,06 | 122,63 | 122,63 | -1,87% | - |
| 27.02.2026 | 124,97 | 125,03 | 124,97 | 124,97 | 0,95% | - |
| 26.02.2026 | 123,99 | 123,99 | 123,68 | 123,80 | -1,01% | - |
| 25.02.2026 | 127,96 | 132,45 | 123,03 | 125,06 | 1,60% | - |
| 24.02.2026 | 123,03 | 123,15 | 123,03 | 123,09 | 0,30% | - |
| 23.02.2026 | 123,03 | 123,03 | 122,60 | 122,72 | -0,32% | - |
| 20.02.2026 | 122,94 | 123,12 | 122,94 | 123,12 | -0,17% | - |
| 19.02.2026 | 122,52 | 125,85 | 121,21 | 123,33 | 0,02% | - |
| 18.02.2026 | 123,28 | 126,93 | 121,27 | 123,31 | 0,65% | - |
| 17.02.2026 | 122,76 | 122,76 | 122,51 | 122,51 | -0,20% | - |
| 16.02.2026 | 124,18 | 124,43 | 122,55 | 122,76 | -2,46% | - |
| 13.02.2026 | 126,04 | 126,10 | 125,78 | 125,85 | -0,83% | - |
| 12.02.2026 | 127,02 | 127,09 | 126,77 | 126,90 | 3,10% | - |
| 11.02.2026 | 123,03 | 123,09 | 123,03 | 123,09 | 0,15% | - |
| 10.02.2026 | 124,22 | 124,28 | 122,40 | 122,90 | 0,42% | - |
| 09.02.2026 | 122,33 | 122,39 | 122,33 | 122,39 | -0,93% | - |
| 06.02.2026 | 123,54 | 123,67 | 123,49 | 123,54 | 0,21% | - |
| 05.02.2026 | 123,40 | 123,47 | 123,28 | 123,28 | -0,02% | - |
| 04.02.2026 | 123,12 | 123,38 | 123,12 | 123,31 | -0,41% | - |
| 03.02.2026 | 123,70 | 123,82 | 123,70 | 123,82 | 0,39% | - |
| 02.02.2026 | 123,90 | 123,90 | 123,09 | 123,34 | -0,19% | - |
| 30.01.2026 | 123,82 | 123,82 | 123,57 | 123,57 | -1,57% | - |
| 29.01.2026 | 123,78 | 126,94 | 120,99 | 125,54 | 2,21% | - |
| 28.01.2026 | 122,96 | 123,02 | 122,77 | 122,83 | -0,45% | - |
| 27.01.2026 | 123,44 | 123,44 | 123,26 | 123,38 | -0,84% | - |
| 26.01.2026 | 124,18 | 127,45 | 121,34 | 124,42 | 0,27% | - |
| 23.01.2026 | 123,84 | 127,91 | 123,68 | 124,08 | 1,46% | - |
| 22.01.2026 | 122,48 | 122,48 | 122,24 | 122,30 | 0,09% | - |
| 21.01.2026 | 124,47 | 124,79 | 121,29 | 122,19 | -0,80% | - |
| 20.01.2026 | 123,05 | 123,17 | 123,05 | 123,17 | -0,67% | - |
| 19.01.2026 | 125,25 | 125,94 | 120,96 | 124,00 | -1,77% | - |
| 16.01.2026 | 127,26 | 127,39 | 124,77 | 126,24 | 0,77% | - |
| 15.01.2026 | 126,02 | 126,15 | 124,51 | 125,27 | 0,67% | - |
| 14.01.2026 | 120,48 | 127,75 | 119,95 | 124,44 | 3,30% | - |
| 13.01.2026 | 120,51 | 120,57 | 120,45 | 120,46 | -0,04% | - |
| 12.01.2026 | 120,62 | 123,61 | 120,49 | 120,51 | -1,03% | - |
| 09.01.2026 | 117,51 | 121,77 | 117,39 | 121,77 | 4,62% | - |
| 08.01.2026 | 119,52 | 119,52 | 115,25 | 116,39 | -0,39% | - |
| 07.01.2026 | 116,85 | 116,85 | 116,80 | 116,85 | 0,21% | - |
| 06.01.2026 | 116,50 | 116,73 | 116,50 | 116,61 | 4,13% | - |
| 05.01.2026 | 111,98 | 112,04 | 111,93 | 111,98 | 0,66% | - |
| 02.01.2026 | 108,79 | 112,40 | 108,68 | 111,25 | 1,63% | - |
| 30.12.2025 | 109,47 | 109,47 | 109,41 | 109,47 | 1,66% | - |
| 29.12.2025 | 107,68 | 107,74 | 107,63 | 107,68 | 1,81% | - |