Caisse Régionale de Crédit Agricole Mutuel de Paris et d'Ile de France
[WKN: 887537 | ISIN: FR0000045528]
Aktienkurse
110,080€
0,62%
Echtzeit-Aktienkurs Caisse Régionale de Crédit Agricole Mutuel de Paris et d'Ile de France
Bid:
Ask:
Aktienkurse zur Caisse Régionale de Crédit Agricole Mutuel de Paris et d'Ile de France Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 110,48 | 110,61 | 110,09 | 110,21 | 0,74% | - |
| 21.05.2026 | 109,80 | 109,80 | 109,13 | 109,40 | 0,04% | - |
| 20.05.2026 | 109,22 | 109,36 | 109,10 | 109,36 | 1,55% | - |
| 19.05.2026 | 107,31 | 107,82 | 107,17 | 107,69 | 0,83% | - |
| 18.05.2026 | 109,05 | 109,05 | 106,38 | 106,80 | -0,82% | - |
| 15.05.2026 | 109,00 | 109,00 | 107,56 | 107,68 | -0,97% | - |
| 14.05.2026 | 108,21 | 108,73 | 108,08 | 108,73 | -0,23% | - |
| 13.05.2026 | 108,45 | 109,10 | 108,19 | 108,98 | 0,28% | - |
| 12.05.2026 | 109,73 | 110,76 | 106,46 | 108,68 | -0,16% | - |
| 11.05.2026 | 109,64 | 109,64 | 108,85 | 108,85 | -1,21% | - |
| 08.05.2026 | 110,05 | 110,18 | 109,91 | 110,18 | 2,99% | - |
| 07.05.2026 | 107,24 | 107,24 | 106,98 | 106,98 | -2,45% | - |
| 06.05.2026 | 109,97 | 111,41 | 109,56 | 109,67 | -2,52% | - |
| 05.05.2026 | 112,25 | 112,65 | 112,25 | 112,51 | 0,23% | - |
| 04.05.2026 | 111,15 | 112,38 | 110,61 | 112,25 | -0,46% | - |
| 30.04.2026 | 112,77 | 112,90 | 112,63 | 112,77 | -1,47% | - |
| 29.04.2026 | 114,45 | 114,59 | 114,45 | 114,45 | -0,97% | - |
| 28.04.2026 | 115,71 | 115,71 | 115,30 | 115,57 | 3,16% | - |
| 27.04.2026 | 112,30 | 112,30 | 112,03 | 112,03 | -0,98% | - |
| 24.04.2026 | 112,60 | 113,28 | 112,60 | 113,14 | 0,82% | - |
| 23.04.2026 | 113,17 | 113,17 | 111,81 | 112,22 | -2,54% | - |
| 22.04.2026 | 114,33 | 115,15 | 114,33 | 115,15 | 1,98% | - |
| 21.04.2026 | 112,91 | 113,04 | 112,91 | 112,91 | 4,07% | - |
| 20.04.2026 | 110,07 | 110,07 | 107,95 | 108,49 | -0,63% | - |
| 17.04.2026 | 109,06 | 109,32 | 109,06 | 109,18 | -0,14% | - |
| 16.04.2026 | 109,19 | 109,33 | 109,19 | 109,33 | 0,49% | - |
| 15.04.2026 | 108,67 | 108,80 | 108,53 | 108,80 | -0,75% | - |
| 14.04.2026 | 109,35 | 109,62 | 109,23 | 109,62 | 0,33% | - |
| 13.04.2026 | 109,26 | 109,40 | 109,00 | 109,26 | -1,19% | - |
| 10.04.2026 | 110,38 | 110,75 | 109,84 | 110,58 | -0,37% | - |
| 09.04.2026 | 111,53 | 111,53 | 110,72 | 110,99 | -5,06% | - |
| 08.04.2026 | 116,37 | 117,44 | 116,37 | 116,91 | 3,82% | - |
| 07.04.2026 | 113,02 | 113,02 | 112,47 | 112,61 | -0,61% | - |
| 02.04.2026 | 113,37 | 114,04 | 110,37 | 113,30 | 1,35% | - |
| 01.04.2026 | 111,66 | 111,93 | 111,66 | 111,79 | 0,63% | - |
| 31.03.2026 | 110,80 | 111,99 | 110,27 | 111,09 | 1,11% | - |
| 30.03.2026 | 109,74 | 110,14 | 109,74 | 109,87 | -0,65% | - |
| 27.03.2026 | 110,85 | 110,99 | 110,45 | 110,59 | 0,85% | - |
| 26.03.2026 | 109,05 | 110,26 | 108,47 | 109,66 | -0,70% | - |
| 25.03.2026 | 110,70 | 110,70 | 110,17 | 110,43 | -1,20% | - |
| 24.03.2026 | 110,56 | 111,77 | 110,42 | 111,77 | 1,44% | - |
| 23.03.2026 | 111,01 | 111,28 | 110,18 | 110,18 | -3,10% | - |
| 20.03.2026 | 113,57 | 113,85 | 113,02 | 113,71 | -0,45% | - |
| 19.03.2026 | 114,62 | 114,62 | 114,22 | 114,22 | -1,11% | - |
| 18.03.2026 | 114,26 | 115,63 | 114,26 | 115,50 | 0,77% | - |
| 17.03.2026 | 111,77 | 115,05 | 111,63 | 114,62 | -0,08% | - |
| 16.03.2026 | 114,57 | 114,71 | 114,43 | 114,71 | 0,36% | - |
| 13.03.2026 | 114,75 | 115,44 | 114,07 | 114,30 | 1,01% | - |
| 12.03.2026 | 112,88 | 113,16 | 112,74 | 113,16 | -0,71% | - |
| 11.03.2026 | 114,25 | 114,66 | 113,71 | 113,97 | 0,56% | - |
| 10.03.2026 | 112,53 | 113,34 | 112,39 | 113,34 | 2,65% | - |
| 09.03.2026 | 110,87 | 113,80 | 109,24 | 110,41 | -3,88% | - |
| 06.03.2026 | 113,61 | 114,88 | 113,60 | 114,87 | 0,43% | - |
| 05.03.2026 | 112,52 | 115,80 | 112,46 | 114,38 | 1,61% | - |
| 04.03.2026 | 112,23 | 112,57 | 112,23 | 112,57 | -4,84% | - |
| 03.03.2026 | 119,20 | 119,20 | 118,12 | 118,30 | 0,03% | - |
| 02.03.2026 | 118,45 | 118,51 | 118,15 | 118,27 | -0,18% | - |
| 27.02.2026 | 118,48 | 118,54 | 118,48 | 118,48 | 0,28% | - |
| 26.02.2026 | 119,35 | 119,35 | 116,65 | 118,15 | -0,47% | - |
| 25.02.2026 | 118,69 | 118,88 | 118,05 | 118,71 | -0,24% | - |
| 24.02.2026 | 119,00 | 119,12 | 119,00 | 119,00 | 0,64% | - |
| 23.02.2026 | 118,53 | 118,53 | 118,12 | 118,24 | -0,25% | - |
| 20.02.2026 | 117,56 | 119,73 | 117,20 | 118,54 | 1,26% | - |
| 19.02.2026 | 117,00 | 117,06 | 116,94 | 117,06 | -0,13% | - |
| 18.02.2026 | 117,09 | 117,27 | 117,09 | 117,21 | 0,00% | - |
| 17.02.2026 | 117,38 | 117,38 | 117,15 | 117,21 | -0,14% | - |
| 16.02.2026 | 117,76 | 118,00 | 116,94 | 117,38 | 1,47% | - |
| 13.02.2026 | 115,86 | 115,92 | 115,62 | 115,68 | -2,76% | - |
| 12.02.2026 | 119,02 | 119,08 | 118,78 | 118,96 | -0,98% | - |
| 11.02.2026 | 120,65 | 120,71 | 120,14 | 120,14 | 0,04% | - |
| 10.02.2026 | 120,21 | 120,26 | 120,09 | 120,09 | 0,83% | - |
| 09.02.2026 | 119,04 | 119,10 | 119,04 | 119,10 | 0,33% | - |
| 06.02.2026 | 119,72 | 119,84 | 118,71 | 118,71 | 1,58% | - |
| 05.02.2026 | 120,48 | 120,54 | 114,69 | 116,86 | -2,01% | - |
| 04.02.2026 | 119,09 | 119,32 | 119,09 | 119,26 | 1,06% | - |
| 03.02.2026 | 119,47 | 119,71 | 113,35 | 118,01 | -1,19% | - |
| 02.02.2026 | 120,32 | 121,16 | 118,05 | 119,43 | 0,57% | - |
| 30.01.2026 | 117,79 | 118,75 | 117,50 | 118,75 | 0,35% | - |
| 29.01.2026 | 118,57 | 118,75 | 116,67 | 118,34 | -2,66% | - |
| 28.01.2026 | 121,58 | 121,65 | 121,40 | 121,58 | 0,29% | - |
| 27.01.2026 | 121,29 | 121,29 | 121,11 | 121,23 | -0,85% | - |
| 26.01.2026 | 122,20 | 122,27 | 122,14 | 122,27 | 3,17% | - |
| 23.01.2026 | 118,62 | 118,68 | 118,51 | 118,51 | -2,48% | - |
| 22.01.2026 | 120,92 | 121,88 | 120,69 | 121,53 | -0,44% | - |
| 21.01.2026 | 121,76 | 122,07 | 121,76 | 122,07 | 3,00% | - |
| 20.01.2026 | 118,39 | 118,52 | 118,39 | 118,52 | -0,47% | - |
| 19.01.2026 | 119,92 | 119,92 | 118,96 | 119,08 | -2,19% | - |
| 16.01.2026 | 119,48 | 123,89 | 118,30 | 121,75 | 1,24% | - |
| 15.01.2026 | 115,41 | 120,46 | 115,35 | 120,26 | 1,45% | - |
| 14.01.2026 | 118,54 | 118,54 | 118,48 | 118,54 | -0,01% | - |
| 13.01.2026 | 119,67 | 119,85 | 108,29 | 118,55 | -0,93% | - |
| 12.01.2026 | 125,36 | 125,54 | 119,66 | 119,66 | -6,46% | - |
| 09.01.2026 | 127,92 | 127,92 | 127,86 | 127,92 | -0,34% | - |
| 08.01.2026 | 128,29 | 128,41 | 128,29 | 128,35 | -0,05% | - |
| 07.01.2026 | 126,27 | 128,51 | 126,21 | 128,41 | 1,90% | - |
| 06.01.2026 | 125,89 | 126,14 | 125,89 | 126,02 | -1,88% | - |
| 05.01.2026 | 128,37 | 128,43 | 128,31 | 128,43 | 5,51% | - |
| 02.01.2026 | 121,66 | 121,72 | 121,66 | 121,72 | -0,34% | - |
| 30.12.2025 | 122,33 | 122,36 | 122,07 | 122,14 | -0,40% | - |
| 29.12.2025 | 122,68 | 122,81 | 122,61 | 122,63 | 0,78% | - |