Caisse Regionale de Credit Agricole Mutuel Sud Rhone Alpes
[WKN: 792686 | ISIN: FR0000045346]
Aktienkurse
203,005€
0,51%
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 |
|---|---|---|---|---|---|---|
| 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 | -1,23% | - |
| 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% | - |
| 06.01.2026 | 198,51 | 199,45 | 194,25 | 194,25 | 1,30% | - |
| 05.01.2026 | 191,75 | 191,85 | 191,66 | 191,75 | 0,92% | - |
| 02.01.2026 | 190,18 | 190,37 | 189,91 | 190,01 | -0,65% | - |
| 30.12.2025 | 191,26 | 191,26 | 191,16 | 191,26 | -0,85% | - |
| 29.12.2025 | 192,80 | 192,90 | 192,70 | 192,90 | 0,07% | - |
| 23.12.2025 | 192,77 | 192,77 | 192,67 | 192,77 | -0,16% | - |
| 22.12.2025 | 189,61 | 194,25 | 189,52 | 193,08 | 4,31% | - |
| 19.12.2025 | 184,92 | 185,20 | 184,92 | 185,11 | -0,75% | - |
| 18.12.2025 | 186,40 | 186,50 | 186,31 | 186,50 | -1,57% | - |
| 17.12.2025 | 189,48 | 189,48 | 189,39 | 189,48 | 0,64% | - |
| 16.12.2025 | 188,00 | 188,28 | 188,00 | 188,28 | -1,67% | - |
| 15.12.2025 | 193,80 | 194,49 | 187,25 | 191,48 | -0,79% | - |
| 12.12.2025 | 189,61 | 194,90 | 188,30 | 193,01 | 1,83% | - |
| 11.12.2025 | 190,01 | 190,01 | 189,35 | 189,54 | 0,02% | - |
| 10.12.2025 | 189,42 | 189,51 | 189,42 | 189,51 | -2,55% | - |
| 09.12.2025 | 194,27 | 194,55 | 194,27 | 194,47 | 1,07% | - |
| 08.12.2025 | 192,52 | 192,52 | 192,42 | 192,42 | -0,19% | - |
| 05.12.2025 | 188,70 | 193,95 | 188,55 | 192,78 | 3,12% | - |
| 04.12.2025 | 186,76 | 186,95 | 186,76 | 186,95 | -0,04% | - |
| 03.12.2025 | 186,93 | 187,03 | 186,93 | 187,03 | 0,09% | - |
| 02.12.2025 | 188,45 | 188,63 | 186,75 | 186,87 | -0,60% | - |
| 01.12.2025 | 187,90 | 188,08 | 187,90 | 188,00 | -2,22% | - |
| 28.11.2025 | 192,17 | 192,35 | 192,17 | 192,27 | 0,19% | - |
| 27.11.2025 | 192,01 | 192,01 | 191,82 | 191,91 | -1,35% | - |
| 26.11.2025 | 194,43 | 194,63 | 194,43 | 194,53 | 0,34% | - |
| 25.11.2025 | 193,96 | 193,96 | 193,77 | 193,87 | -3,04% | - |
| 24.11.2025 | 199,96 | 200,08 | 199,96 | 199,96 | 0,08% | - |
| 21.11.2025 | 199,57 | 199,79 | 199,57 | 199,79 | -0,41% | - |
| 20.11.2025 | 200,62 | 200,92 | 200,30 | 200,62 | 0,30% | - |
| 19.11.2025 | 203,68 | 203,68 | 199,25 | 200,01 | -2,70% | - |