186,490€
-5,69%
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 |
|---|---|---|---|---|---|---|
| 03.09.2025 | 197,54 | 198,50 | 184,03 | 186,49 | -5,69% | - |
| 02.09.2025 | 218,18 | 218,27 | 197,74 | 197,75 | -10,08% | - |
| 01.09.2025 | 224,52 | 228,60 | 217,98 | 219,90 | -2,07% | - |
| 29.08.2025 | 219,18 | 233,00 | 217,50 | 224,55 | 2,53% | - |
| 28.08.2025 | 218,52 | 223,50 | 216,98 | 219,00 | 0,22% | - |
| 27.08.2025 | 219,48 | 219,98 | 212,50 | 218,52 | -0,38% | - |
| 26.08.2025 | 237,70 | 237,70 | 212,33 | 219,35 | -7,72% | - |
| 25.08.2025 | 211,52 | 238,00 | 210,98 | 237,70 | 12,65% | - |
| 22.08.2025 | 207,52 | 212,73 | 207,20 | 211,00 | 1,67% | - |
| 21.08.2025 | 203,79 | 214,00 | 203,69 | 207,52 | 1,78% | - |
| 20.08.2025 | 203,67 | 206,35 | 199,74 | 203,90 | -0,04% | - |
| 19.08.2025 | 188,51 | 205,43 | 187,75 | 203,98 | 8,22% | - |
| 18.08.2025 | 179,27 | 189,25 | 179,17 | 188,49 | 5,10% | - |
| 15.08.2025 | 179,84 | 180,11 | 179,13 | 179,35 | -0,22% | - |
| 14.08.2025 | 179,57 | 179,75 | 179,40 | 179,75 | 0,01% | - |
| 13.08.2025 | 180,45 | 180,45 | 179,65 | 179,74 | -0,29% | - |
| 12.08.2025 | 180,87 | 180,95 | 180,25 | 180,27 | -0,13% | - |
| 11.08.2025 | 181,60 | 181,79 | 179,75 | 180,50 | 0,44% | - |
| 08.08.2025 | 178,56 | 181,51 | 178,47 | 179,71 | 0,64% | - |
| 07.08.2025 | 180,86 | 180,96 | 178,55 | 178,56 | -1,02% | - |
| 06.08.2025 | 174,82 | 180,41 | 174,30 | 180,40 | 3,35% | - |
| 05.08.2025 | 175,22 | 175,66 | 174,50 | 174,55 | -0,43% | - |
| 04.08.2025 | 170,84 | 175,51 | 170,58 | 175,30 | 2,82% | - |
| 01.08.2025 | 169,84 | 170,58 | 169,25 | 170,50 | 0,28% | - |
| 31.07.2025 | 174,76 | 175,37 | 168,75 | 170,02 | -2,71% | - |
| 30.07.2025 | 174,75 | 174,92 | 174,46 | 174,75 | 0,06% | - |
| 29.07.2025 | 172,36 | 176,50 | 172,36 | 174,65 | 1,39% | - |
| 28.07.2025 | 167,68 | 172,28 | 167,25 | 172,26 | 3,00% | - |
| 25.07.2025 | 161,01 | 168,32 | 160,69 | 167,25 | 2,29% | - |
| 24.07.2025 | 157,17 | 163,50 | 156,75 | 163,50 | 4,03% | - |
| 23.07.2025 | 157,01 | 157,85 | 156,88 | 157,17 | 0,11% | - |
| 22.07.2025 | 155,26 | 157,01 | 155,10 | 157,00 | 1,13% | - |
| 21.07.2025 | 154,61 | 155,79 | 152,50 | 155,25 | 0,42% | - |
| 18.07.2025 | 154,24 | 154,75 | 153,71 | 154,60 | 0,23% | - |
| 17.07.2025 | 154,26 | 154,56 | 154,24 | 154,24 | -0,01% | - |
| 16.07.2025 | 153,60 | 154,26 | 153,30 | 154,25 | 0,33% | - |
| 15.07.2025 | 153,28 | 153,76 | 153,28 | 153,75 | 0,25% | - |
| 14.07.2025 | 151,53 | 153,36 | 151,53 | 153,36 | 0,45% | - |
| 11.07.2025 | 151,04 | 152,76 | 150,80 | 152,67 | 0,94% | - |
| 10.07.2025 | 151,15 | 151,30 | 150,92 | 151,25 | 0,07% | - |
| 09.07.2025 | 152,81 | 152,89 | 150,55 | 151,14 | -1,09% | - |
| 08.07.2025 | 152,94 | 153,24 | 152,75 | 152,80 | -0,03% | - |
| 07.07.2025 | 153,09 | 153,16 | 152,85 | 152,85 | -0,01% | - |
| 04.07.2025 | 152,80 | 153,10 | 152,65 | 152,86 | -0,16% | - |
| 03.07.2025 | 152,83 | 153,11 | 152,75 | 153,10 | 0,18% | - |
| 02.07.2025 | 152,85 | 152,93 | 152,25 | 152,83 | 0,19% | - |
| 01.07.2025 | 152,04 | 152,55 | 151,96 | 152,54 | 0,33% | - |
| 30.06.2025 | 152,36 | 152,75 | 151,99 | 152,04 | -0,20% | - |
| 27.06.2025 | 155,00 | 155,38 | 151,96 | 152,35 | -1,71% | - |
| 26.06.2025 | 154,75 | 155,25 | 154,51 | 155,00 | 0,16% | - |
| 25.06.2025 | 154,76 | 154,92 | 154,74 | 154,75 | -0,01% | - |
| 24.06.2025 | 154,60 | 154,91 | 154,25 | 154,76 | 0,60% | - |
| 23.06.2025 | 153,63 | 154,00 | 153,40 | 153,83 | -0,02% | - |
| 20.06.2025 | 153,05 | 154,75 | 152,51 | 153,86 | 0,53% | - |
| 19.06.2025 | 153,92 | 154,05 | 153,01 | 153,05 | -0,62% | - |
| 18.06.2025 | 154,82 | 155,20 | 153,99 | 154,00 | -0,53% | - |
| 17.06.2025 | 155,18 | 155,34 | 154,74 | 154,82 | -0,44% | - |
| 16.06.2025 | 155,76 | 156,33 | 154,75 | 155,50 | -0,17% | - |
| 13.06.2025 | 153,46 | 155,76 | 153,23 | 155,76 | 0,58% | - |
| 12.06.2025 | 154,78 | 155,25 | 154,71 | 154,86 | -0,10% | - |
| 11.06.2025 | 154,27 | 155,25 | 154,25 | 155,01 | 0,17% | - |
| 10.06.2025 | 154,76 | 154,80 | 154,49 | 154,74 | -0,01% | - |
| 09.06.2025 | 154,03 | 154,76 | 154,03 | 154,76 | 0,32% | - |
| 06.06.2025 | 154,61 | 154,84 | 154,25 | 154,26 | -0,23% | - |
| 05.06.2025 | 155,31 | 155,75 | 154,60 | 154,61 | -0,45% | - |
| 04.06.2025 | 155,59 | 155,90 | 155,26 | 155,31 | -0,13% | - |
| 03.06.2025 | 154,46 | 155,51 | 154,38 | 155,51 | 0,58% | - |
| 02.06.2025 | 154,57 | 154,61 | 153,88 | 154,61 | 0,03% | - |
| 30.05.2025 | 154,40 | 154,63 | 154,40 | 154,57 | 0,21% | - |
| 29.05.2025 | 159,49 | 160,45 | 153,00 | 154,24 | -3,29% | - |
| 28.05.2025 | 160,10 | 160,73 | 158,22 | 159,49 | -0,48% | - |
| 27.05.2025 | 157,86 | 162,63 | 157,78 | 160,26 | 1,52% | - |
| 26.05.2025 | 158,09 | 158,25 | 156,30 | 157,86 | 0,70% | - |
| 23.05.2025 | 155,13 | 159,49 | 154,97 | 156,76 | 1,05% | - |
| 22.05.2025 | 153,63 | 156,43 | 153,54 | 155,13 | 1,03% | - |
| 21.05.2025 | 150,83 | 154,03 | 150,45 | 153,55 | 1,80% | - |
| 20.05.2025 | 150,13 | 151,40 | 149,90 | 150,83 | 0,47% | - |
| 19.05.2025 | 148,88 | 150,75 | 148,44 | 150,13 | 0,58% | - |
| 16.05.2025 | 147,78 | 149,65 | 147,72 | 149,26 | 1,00% | - |
| 15.05.2025 | 146,87 | 147,78 | 146,72 | 147,78 | 0,52% | - |
| 14.05.2025 | 145,11 | 147,01 | 144,75 | 147,01 | 1,31% | - |
| 13.05.2025 | 143,70 | 145,47 | 143,26 | 145,11 | 0,98% | - |
| 12.05.2025 | 142,91 | 143,70 | 142,80 | 143,70 | 0,55% | - |
| 09.05.2025 | 143,54 | 143,83 | 142,85 | 142,91 | -0,44% | - |
| 08.05.2025 | 143,85 | 143,85 | 143,47 | 143,54 | -0,01% | - |
| 07.05.2025 | 144,51 | 144,87 | 143,55 | 143,56 | -0,66% | - |
| 06.05.2025 | 146,43 | 146,69 | 142,75 | 144,51 | -1,31% | - |
| 05.05.2025 | 144,56 | 146,75 | 144,27 | 146,43 | 1,29% | - |
| 02.05.2025 | 142,08 | 144,68 | 141,75 | 144,56 | 2,21% | - |
| 30.04.2025 | 138,02 | 141,75 | 137,81 | 141,44 | 2,54% | - |
| 29.04.2025 | 136,30 | 138,02 | 136,00 | 137,94 | 1,31% | - |
| 28.04.2025 | 135,76 | 136,16 | 135,42 | 136,16 | 0,24% | - |
| 25.04.2025 | 135,33 | 135,83 | 135,25 | 135,83 | 0,42% | - |
| 24.04.2025 | 135,16 | 135,26 | 134,75 | 135,26 | 0,07% | - |
| 23.04.2025 | 135,91 | 137,92 | 135,10 | 135,16 | 0,30% | - |
| 22.04.2025 | 133,81 | 134,76 | 133,61 | 134,76 | 0,41% | - |
| 17.04.2025 | 134,26 | 135,13 | 134,21 | 134,21 | -0,04% | - |
| 16.04.2025 | 132,87 | 134,26 | 132,34 | 134,26 | 0,74% | - |
| 15.04.2025 | 132,19 | 133,27 | 132,13 | 133,27 | 0,82% | - |
| 14.04.2025 | 131,37 | 132,50 | 131,01 | 132,19 | 0,87% | - |