236,825€
-3,37%
Echtzeit-Aktienkurs CRED.AGR.M.RHONE CCI NOM.
Bid:
Ask:
Aktienkurse zur CRED.AGR.M.RHONE CCI NOM. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.03.2026 | 189,75 | 190,67 | 189,51 | 190,44 | -0,53% | - |
| 23.03.2026 | 192,18 | 192,65 | 191,00 | 191,46 | -1,47% | - |
| 20.03.2026 | 197,27 | 197,98 | 193,55 | 194,31 | -1,14% | - |
| 19.03.2026 | 197,03 | 197,03 | 196,32 | 196,55 | -1,79% | - |
| 18.03.2026 | 198,02 | 200,38 | 198,02 | 200,14 | 2,32% | - |
| 17.03.2026 | 195,12 | 195,60 | 194,89 | 195,60 | -1,04% | - |
| 16.03.2026 | 200,68 | 200,89 | 197,64 | 197,66 | 1,09% | - |
| 13.03.2026 | 195,52 | 196,70 | 195,52 | 195,52 | 0,45% | - |
| 12.03.2026 | 194,65 | 194,89 | 194,42 | 194,65 | -1,19% | - |
| 11.03.2026 | 196,76 | 197,47 | 196,76 | 197,00 | 0,94% | - |
| 10.03.2026 | 193,76 | 195,16 | 193,53 | 195,16 | 2,63% | - |
| 09.03.2026 | 190,87 | 191,34 | 190,15 | 190,15 | -4,55% | - |
| 06.03.2026 | 198,02 | 199,44 | 198,02 | 199,21 | 1,11% | - |
| 05.03.2026 | 196,52 | 197,02 | 196,42 | 197,02 | -1,42% | - |
| 04.03.2026 | 199,26 | 199,86 | 199,26 | 199,86 | 0,55% | - |
| 03.03.2026 | 200,25 | 200,25 | 198,55 | 198,76 | -0,13% | - |
| 02.03.2026 | 199,30 | 199,41 | 198,80 | 199,01 | 1,15% | - |
| 27.02.2026 | 196,65 | 196,75 | 196,65 | 196,75 | -0,28% | - |
| 26.02.2026 | 199,51 | 199,51 | 195,75 | 197,30 | -1,11% | - |
| 25.02.2026 | 200,00 | 200,20 | 199,50 | 199,51 | -0,13% | - |
| 24.02.2026 | 199,76 | 199,96 | 199,76 | 199,76 | 0,50% | - |
| 23.02.2026 | 199,26 | 199,26 | 198,57 | 198,77 | -0,39% | - |
| 20.02.2026 | 199,25 | 199,55 | 199,25 | 199,55 | 1,85% | - |
| 19.02.2026 | 195,83 | 195,93 | 195,73 | 195,93 | -0,07% | - |
| 18.02.2026 | 195,76 | 196,06 | 195,76 | 196,06 | -1,70% | - |
| 17.02.2026 | 199,76 | 199,76 | 199,36 | 199,46 | -0,15% | - |
| 16.02.2026 | 200,77 | 201,17 | 198,55 | 199,76 | -0,74% | - |
| 13.02.2026 | 201,54 | 201,64 | 201,12 | 201,24 | -0,72% | - |
| 12.02.2026 | 202,90 | 203,00 | 202,51 | 202,70 | 1,30% | - |
| 11.02.2026 | 199,97 | 200,09 | 199,97 | 200,09 | 0,51% | - |
| 10.02.2026 | 199,27 | 199,27 | 199,07 | 199,07 | -0,43% | - |
| 09.02.2026 | 199,83 | 199,93 | 199,83 | 199,93 | 1,43% | - |
| 06.02.2026 | 197,11 | 197,31 | 197,01 | 197,11 | 0,58% | - |
| 05.02.2026 | 195,97 | 196,06 | 195,77 | 195,97 | -0,12% | - |
| 04.02.2026 | 195,92 | 196,31 | 195,92 | 196,21 | -1,43% | - |
| 03.02.2026 | 198,86 | 199,05 | 198,86 | 199,05 | 1,51% | - |
| 02.02.2026 | 196,99 | 196,99 | 195,70 | 196,10 | -0,61% | - |
| 30.01.2026 | 197,52 | 197,52 | 197,21 | 197,31 | 0,71% | - |
| 29.01.2026 | 195,73 | 196,02 | 195,73 | 195,92 | -2,07% | - |
| 28.01.2026 | 200,05 | 200,16 | 199,76 | 200,05 | 0,67% | - |
| 27.01.2026 | 198,82 | 198,82 | 198,52 | 198,72 | 0,97% | - |
| 26.01.2026 | 196,71 | 196,90 | 196,61 | 196,81 | 1,05% | - |
| 23.01.2026 | 194,86 | 194,95 | 194,77 | 194,77 | -0,51% | - |
| 22.01.2026 | 196,05 | 196,05 | 195,66 | 195,76 | -0,54% | - |
| 21.01.2026 | 196,53 | 196,91 | 196,53 | 196,82 | -0,48% | - |
| 20.01.2026 | 197,68 | 197,77 | 197,68 | 197,77 | -0,29% | - |
| 19.01.2026 | 204,00 | 204,50 | 195,10 | 198,35 | -3,24% | - |
| 16.01.2026 | 206,00 | 206,20 | 204,40 | 205,00 | 0,41% | - |
| 15.01.2026 | 203,97 | 204,16 | 203,97 | 204,16 | 0,28% | - |
| 14.01.2026 | 201,79 | 206,23 | 201,00 | 203,60 | 0,41% | - |
| 13.01.2026 | 202,77 | 202,77 | 202,67 | 202,77 | 0,00% | - |
| 12.01.2026 | 207,20 | 207,52 | 201,45 | 202,77 | 4,11% | - |
| 09.01.2026 | 194,77 | 194,77 | 194,67 | 194,77 | 0,67% | - |
| 08.01.2026 | 193,76 | 193,76 | 193,37 | 193,47 | 0,86% | - |
| 07.01.2026 | 191,82 | 191,82 | 191,72 | 191,82 | -1,25% | - |