Caisse Regionale de Credit Agricole Mutuel Sud Rhone Alpes
[WKN: 792686 | ISIN: FR0000045346]
Aktienkurse
224,050€
0,47%
Echtzeit-Aktienkurs Caisse Regionale de Credit Agricole Mutuel Sud Rhone Alpes
Bid:
Ask:
Aktienkurse zur Caisse Regionale de Credit Agricole Mutuel Sud Rhone Alpes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 221,52 | 224,43 | 221,52 | 224,05 | 0,47% | - |
| 13.08.2026 | 221,55 | 224,18 | 219,73 | 223,00 | 0,48% | - |
| 12.08.2026 | 221,15 | 221,93 | 221,15 | 221,93 | 0,35% | - |
| 11.08.2026 | 222,23 | 222,25 | 220,80 | 221,15 | -0,70% | 40,00 |
| 10.08.2026 | 222,02 | 222,70 | 221,63 | 222,70 | 0,64% | - |
| 07.08.2026 | 221,88 | 222,48 | 221,27 | 221,27 | -0,27% | - |
| 06.08.2026 | 219,30 | 222,50 | 218,75 | 221,88 | 1,17% | - |
| 05.08.2026 | 223,75 | 226,38 | 213,00 | 219,30 | -3,17% | - |
| 04.08.2026 | 226,13 | 226,85 | 226,13 | 226,48 | -1,92% | - |
| 03.08.2026 | 227,52 | 232,40 | 227,52 | 230,90 | 1,15% | - |
| 31.07.2026 | 229,25 | 229,65 | 225,63 | 228,27 | -0,10% | 18,00 |
| 30.07.2026 | 223,40 | 228,95 | 222,65 | 228,50 | 0,95% | - |
| 29.07.2026 | 225,73 | 227,75 | 223,50 | 226,35 | 1,33% | - |
| 28.07.2026 | 223,75 | 223,75 | 223,38 | 223,38 | 0,16% | - |
| 27.07.2026 | 219,88 | 224,50 | 216,33 | 223,02 | 3,26% | 250,00 |
| 24.07.2026 | 217,70 | 217,70 | 215,55 | 215,98 | -0,79% | - |
| 23.07.2026 | 214,50 | 218,05 | 212,38 | 217,70 | 1,61% | - |
| 22.07.2026 | 214,60 | 215,68 | 213,90 | 214,25 | -0,75% | - |
| 21.07.2026 | 215,52 | 215,88 | 213,35 | 215,88 | 0,21% | - |
| 20.07.2026 | 216,88 | 216,88 | 215,43 | 215,43 | 0,16% | - |
| 17.07.2026 | 213,65 | 215,43 | 213,30 | 215,08 | -0,66% | - |
| 16.07.2026 | 216,38 | 217,58 | 215,30 | 216,50 | 0,38% | - |
| 15.07.2026 | 216,93 | 217,50 | 215,52 | 215,68 | -0,74% | 10,00 |
| 14.07.2026 | 216,80 | 218,35 | 215,75 | 217,27 | -0,29% | - |
| 13.07.2026 | 221,48 | 221,95 | 216,38 | 217,90 | -1,61% | - |
| 10.07.2026 | 223,50 | 223,98 | 220,98 | 221,48 | -2,95% | - |
| 09.07.2026 | 227,48 | 228,20 | 227,10 | 228,20 | 0,65% | - |
| 08.07.2026 | 224,10 | 227,10 | 221,50 | 226,73 | 0,83% | 12,00 |
| 07.07.2026 | 225,48 | 227,98 | 223,35 | 224,85 | 1,01% | - |
| 06.07.2026 | 222,60 | 222,95 | 222,25 | 222,60 | 0,00% | - |
| 03.07.2026 | 230,38 | 231,15 | 222,25 | 222,60 | -2,74% | - |
| 02.07.2026 | 229,50 | 230,98 | 225,50 | 228,88 | -1,23% | - |
| 01.07.2026 | 231,35 | 231,73 | 231,35 | 231,73 | -1,88% | - |
| 30.06.2026 | 236,18 | 236,18 | 235,80 | 236,18 | -1,79% | - |
| 29.06.2026 | 239,27 | 240,48 | 239,27 | 240,48 | 0,83% | - |
| 26.06.2026 | 239,25 | 239,27 | 234,90 | 238,50 | -0,64% | 26,00 |
| 25.06.2026 | 242,25 | 243,85 | 238,25 | 240,02 | -0,43% | - |
| 24.06.2026 | 246,10 | 247,05 | 240,65 | 241,05 | -1,89% | - |
| 23.06.2026 | 246,77 | 249,75 | 245,15 | 245,70 | -1,59% | - |
| 22.06.2026 | 249,68 | 251,98 | 249,25 | 249,68 | -0,17% | 4,00 |
| 19.06.2026 | 251,48 | 252,95 | 249,40 | 250,10 | -0,55% | - |
| 18.06.2026 | 250,60 | 253,90 | 250,05 | 251,48 | 0,18% | - |
| 17.06.2026 | 251,58 | 253,50 | 249,77 | 251,02 | -0,38% | - |
| 16.06.2026 | 251,58 | 253,65 | 251,13 | 251,98 | 0,00% | 43,00 |
| 15.06.2026 | 257,52 | 258,35 | 251,00 | 251,98 | 0,92% | - |
| 12.06.2026 | 253,25 | 259,52 | 248,75 | 249,68 | -3,17% | 8,00 |
| 11.06.2026 | 259,98 | 259,98 | 252,40 | 257,85 | -0,65% | - |
| 10.06.2026 | 259,08 | 262,00 | 259,08 | 259,55 | 1,19% | - |
| 09.06.2026 | 259,63 | 262,98 | 256,08 | 256,50 | -1,05% | 50,00 |
| 08.06.2026 | 260,50 | 260,50 | 258,35 | 259,23 | 1,75% | 26,00 |
| 05.06.2026 | 255,13 | 259,90 | 254,73 | 254,77 | 1,29% | 95,00 |
| 04.06.2026 | 251,13 | 251,52 | 250,73 | 251,52 | 3,31% | - |
| 03.06.2026 | 245,50 | 245,50 | 243,48 | 243,48 | -0,82% | - |
| 02.06.2026 | 240,20 | 246,95 | 239,00 | 245,50 | 2,97% | - |
| 01.06.2026 | 238,02 | 238,43 | 238,02 | 238,43 | 0,00% | - |
| 29.05.2026 | 239,55 | 241,25 | 237,63 | 238,43 | -2,71% | 113,00 |
| 28.05.2026 | 243,85 | 245,50 | 243,85 | 245,08 | -1,34% | - |
| 27.05.2026 | 247,80 | 248,40 | 247,80 | 248,40 | 1,13% | - |
| 26.05.2026 | 245,63 | 245,90 | 245,33 | 245,63 | -0,23% | - |
| 25.05.2026 | 249,98 | 252,18 | 245,50 | 246,20 | 0,86% | - |
| 22.05.2026 | 244,40 | 244,70 | 243,52 | 244,10 | 0,19% | - |
| 21.05.2026 | 244,50 | 244,50 | 243,02 | 243,63 | 3,79% | - |
| 20.05.2026 | 234,45 | 234,73 | 234,18 | 234,73 | 1,99% | - |
| 19.05.2026 | 229,88 | 230,43 | 229,58 | 230,15 | 0,36% | - |
| 18.05.2026 | 231,25 | 231,25 | 229,05 | 229,33 | -0,77% | - |
| 15.05.2026 | 232,48 | 232,48 | 229,43 | 231,10 | -0,10% | - |
| 14.05.2026 | 230,25 | 231,33 | 229,95 | 231,33 | 2,65% | - |
| 13.05.2026 | 224,30 | 225,63 | 223,75 | 225,35 | 1,33% | - |
| 12.05.2026 | 222,15 | 222,70 | 222,15 | 222,40 | 0,09% | - |
| 11.05.2026 | 223,25 | 223,25 | 221,90 | 222,20 | -0,49% | - |
| 08.05.2026 | 223,05 | 223,30 | 222,77 | 223,30 | 1,28% | - |
| 07.05.2026 | 221,02 | 221,02 | 220,48 | 220,48 | -0,47% | - |
| 06.05.2026 | 217,85 | 224,77 | 217,85 | 221,52 | 1,15% | - |
| 05.05.2026 | 218,50 | 219,30 | 218,50 | 219,00 | 1,59% | - |
| 04.05.2026 | 215,08 | 215,83 | 214,55 | 215,58 | -1,09% | - |
| 30.04.2026 | 218,20 | 218,45 | 217,95 | 217,95 | -1,08% | - |
| 29.04.2026 | 222,77 | 223,33 | 220,25 | 220,33 | 0,81% | - |
| 28.04.2026 | 218,83 | 218,83 | 218,02 | 218,55 | 4,26% | - |
| 27.04.2026 | 209,88 | 209,88 | 209,38 | 209,63 | -0,55% | - |
| 24.04.2026 | 209,75 | 211,02 | 209,75 | 210,77 | 2,68% | - |
| 23.04.2026 | 207,25 | 207,25 | 204,75 | 205,27 | -2,01% | - |
| 22.04.2026 | 208,00 | 209,48 | 208,00 | 209,48 | 2,01% | - |
| 21.04.2026 | 205,35 | 205,58 | 205,35 | 205,35 | 2,01% | - |
| 20.04.2026 | 203,98 | 203,98 | 200,08 | 201,30 | -0,21% | - |
| 17.04.2026 | 201,27 | 201,98 | 201,27 | 201,74 | -0,12% | - |
| 16.04.2026 | 201,74 | 201,98 | 201,74 | 201,98 | 0,51% | - |
| 15.04.2026 | 200,50 | 200,97 | 200,02 | 200,97 | 0,11% | - |
| 14.04.2026 | 200,29 | 200,75 | 200,05 | 200,75 | 1,37% | - |
| 13.04.2026 | 198,27 | 198,27 | 198,03 | 198,03 | -1,67% | - |
| 10.04.2026 | 201,61 | 201,61 | 201,15 | 201,39 | 0,35% | - |
| 09.04.2026 | 201,43 | 201,43 | 199,96 | 200,69 | -4,62% | - |
| 08.04.2026 | 209,45 | 211,38 | 209,45 | 210,40 | 5,05% | - |
| 07.04.2026 | 200,75 | 200,75 | 199,80 | 200,29 | 3,14% | - |
| 02.04.2026 | 199,21 | 199,21 | 193,95 | 194,19 | -2,51% | - |
| 01.04.2026 | 198,22 | 199,41 | 198,22 | 199,19 | 0,84% | - |
| 31.03.2026 | 196,60 | 198,71 | 195,66 | 197,54 | 1,31% | - |
| 30.03.2026 | 194,77 | 195,46 | 194,77 | 194,99 | -0,38% | - |
| 27.03.2026 | 196,20 | 196,43 | 195,50 | 195,73 | 2,27% | - |
| 26.03.2026 | 192,77 | 192,77 | 190,68 | 191,38 | -0,97% | - |
| 25.03.2026 | 193,73 | 193,73 | 193,03 | 193,26 | 1,48% | - |