Caisse Régionale de Crédit Agricole Mutuel de Brie Picardie
[WKN: A0MUJB | ISIN: FR0010483768]
Aktienkurse
29,620€
2,01%
Echtzeit-Aktienkurs Caisse Régionale de Crédit Agricole Mutuel de Brie Picardie
Bid:
Ask:
Aktienkurse zur Caisse Régionale de Crédit Agricole Mutuel de Brie Picardie Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 29,05 | 29,53 | 29,05 | 29,44 | 1,40% | - |
| 16.04.2026 | 28,61 | 29,10 | 28,45 | 29,04 | 2,77% | - |
| 15.04.2026 | 28,18 | 28,28 | 28,14 | 28,25 | 0,72% | - |
| 14.04.2026 | 27,68 | 28,05 | 27,64 | 28,05 | 1,69% | - |
| 13.04.2026 | 27,55 | 27,58 | 27,48 | 27,58 | 0,25% | - |
| 10.04.2026 | 27,62 | 27,62 | 27,52 | 27,52 | -4,66% | - |
| 09.04.2026 | 28,93 | 28,97 | 28,86 | 28,86 | -0,15% | - |
| 08.04.2026 | 29,91 | 30,19 | 28,59 | 28,90 | 3,57% | - |
| 07.04.2026 | 27,97 | 27,97 | 27,84 | 27,91 | 2,03% | - |
| 02.04.2026 | 28,02 | 28,02 | 27,28 | 27,35 | -1,73% | - |
| 01.04.2026 | 27,70 | 27,87 | 27,70 | 27,83 | 1,04% | - |
| 31.03.2026 | 27,63 | 27,93 | 27,34 | 27,55 | -0,56% | - |
| 30.03.2026 | 26,46 | 28,04 | 26,46 | 27,70 | 4,14% | - |
| 27.03.2026 | 26,61 | 26,72 | 26,45 | 26,60 | 3,73% | - |
| 26.03.2026 | 25,89 | 25,89 | 25,58 | 25,64 | -1,60% | - |
| 25.03.2026 | 26,29 | 26,72 | 26,03 | 26,06 | -1,35% | - |
| 24.03.2026 | 26,45 | 26,85 | 26,41 | 26,42 | -1,67% | - |
| 23.03.2026 | 26,51 | 26,93 | 26,15 | 26,87 | -1,44% | - |
| 20.03.2026 | 27,20 | 27,29 | 27,07 | 27,26 | -1,77% | - |
| 19.03.2026 | 27,82 | 27,82 | 27,72 | 27,75 | -0,07% | - |
| 18.03.2026 | 28,03 | 28,37 | 27,72 | 27,77 | -1,22% | - |
| 17.03.2026 | 28,08 | 28,15 | 28,05 | 28,11 | -1,75% | - |
| 16.03.2026 | 28,58 | 28,61 | 28,55 | 28,61 | 4,73% | - |
| 13.03.2026 | 27,45 | 27,62 | 27,29 | 27,32 | 1,53% | - |
| 12.03.2026 | 26,84 | 26,91 | 26,81 | 26,91 | -1,37% | - |
| 11.03.2026 | 27,25 | 27,35 | 27,25 | 27,28 | 1,37% | - |
| 10.03.2026 | 26,72 | 26,94 | 26,69 | 26,91 | 1,52% | - |
| 09.03.2026 | 26,41 | 26,55 | 26,22 | 26,51 | -3,51% | - |
| 06.03.2026 | 27,31 | 27,51 | 27,31 | 27,48 | 0,52% | - |
| 05.03.2026 | 27,26 | 27,33 | 27,25 | 27,33 | -1,63% | - |
| 04.03.2026 | 27,70 | 27,79 | 27,70 | 27,79 | -1,43% | - |
| 03.03.2026 | 28,43 | 28,48 | 28,18 | 28,19 | -1,78% | - |
| 02.03.2026 | 28,73 | 28,74 | 28,68 | 28,70 | -0,49% | - |
| 27.02.2026 | 29,02 | 29,41 | 28,80 | 28,84 | -1,54% | - |
| 26.02.2026 | 28,83 | 29,30 | 28,75 | 29,29 | 1,84% | - |
| 24.02.2026 | 28,74 | 28,77 | 28,74 | 28,76 | -0,66% | - |
| 23.02.2026 | 29,02 | 29,02 | 28,92 | 28,95 | -2,18% | - |
| 20.02.2026 | 29,56 | 29,61 | 29,56 | 29,59 | -0,29% | - |
| 19.02.2026 | 29,66 | 29,68 | 29,65 | 29,68 | 2,08% | - |
| 18.02.2026 | 29,03 | 29,07 | 29,03 | 29,07 | -1,69% | - |
| 17.02.2026 | 29,63 | 29,63 | 29,57 | 29,57 | -0,19% | - |
| 16.02.2026 | 28,74 | 29,83 | 28,74 | 29,63 | 2,17% | - |
| 13.02.2026 | 28,93 | 29,00 | 28,70 | 29,00 | -3,23% | - |
| 12.02.2026 | 29,98 | 30,00 | 29,92 | 29,97 | 0,06% | - |
| 11.02.2026 | 29,56 | 30,05 | 29,53 | 29,95 | 0,08% | - |
| 10.02.2026 | 29,96 | 29,96 | 29,93 | 29,93 | -0,15% | - |
| 09.02.2026 | 29,96 | 29,97 | 29,96 | 29,97 | 0,64% | - |
| 06.02.2026 | 29,82 | 29,85 | 29,65 | 29,78 | -0,59% | - |
| 05.02.2026 | 29,96 | 29,98 | 29,93 | 29,96 | 0,31% | - |
| 04.02.2026 | 29,82 | 29,88 | 29,82 | 29,87 | -1,24% | - |
| 03.02.2026 | 29,72 | 30,47 | 29,70 | 30,24 | 2,85% | - |
| 02.02.2026 | 29,54 | 29,54 | 29,35 | 29,41 | -2,54% | - |
| 30.01.2026 | 29,26 | 30,19 | 29,19 | 30,17 | 2,15% | - |
| 29.01.2026 | 29,62 | 29,70 | 29,44 | 29,54 | -1,48% | - |
| 28.01.2026 | 30,01 | 30,03 | 29,97 | 29,98 | 0,15% | - |
| 27.01.2026 | 29,95 | 29,95 | 29,91 | 29,94 | -0,31% | - |
| 26.01.2026 | 29,96 | 30,10 | 29,89 | 30,03 | -1,40% | - |
| 23.01.2026 | 30,47 | 30,48 | 30,45 | 30,45 | 1,68% | - |
| 22.01.2026 | 29,99 | 29,99 | 29,94 | 29,95 | -1,24% | - |
| 21.01.2026 | 30,25 | 30,33 | 30,25 | 30,33 | 0,88% | - |
| 20.01.2026 | 30,03 | 30,06 | 30,03 | 30,06 | 0,44% | - |
| 19.01.2026 | 30,25 | 30,25 | 29,85 | 29,93 | -1,03% | - |
| 16.01.2026 | 30,45 | 30,54 | 30,16 | 30,24 | -0,83% | - |
| 15.01.2026 | 30,47 | 30,50 | 30,47 | 30,50 | 2,90% | - |
| 14.01.2026 | 29,91 | 29,92 | 29,64 | 29,64 | 0,76% | - |
| 13.01.2026 | 29,41 | 29,41 | 29,40 | 29,41 | 2,02% | - |
| 12.01.2026 | 28,82 | 28,85 | 28,82 | 28,83 | -0,27% | - |
| 09.01.2026 | 28,45 | 28,95 | 28,42 | 28,91 | 0,57% | - |
| 08.01.2026 | 28,76 | 28,76 | 28,71 | 28,75 | -0,41% | - |
| 07.01.2026 | 28,85 | 28,88 | 28,84 | 28,86 | -1,88% | - |
| 06.01.2026 | 29,39 | 29,44 | 29,39 | 29,42 | -0,34% | - |
| 05.01.2026 | 29,50 | 29,52 | 29,49 | 29,52 | 0,99% | - |
| 02.01.2026 | 28,81 | 29,81 | 28,79 | 29,23 | 1,58% | - |
| 30.12.2025 | 28,80 | 29,14 | 28,63 | 28,77 | 0,38% | - |
| 29.12.2025 | 29,72 | 29,73 | 28,48 | 28,66 | -4,59% | - |
| 23.12.2025 | 30,04 | 30,04 | 30,03 | 30,04 | 0,35% | - |
| 22.12.2025 | 29,64 | 30,13 | 29,50 | 29,93 | 1,79% | - |
| 19.12.2025 | 29,38 | 29,42 | 29,38 | 29,41 | 1,74% | - |
| 18.12.2025 | 28,89 | 28,90 | 28,87 | 28,90 | 1,08% | - |
| 17.12.2025 | 28,61 | 28,61 | 28,60 | 28,60 | 2,78% | - |
| 16.12.2025 | 27,78 | 27,82 | 27,78 | 27,82 | -0,52% | - |
| 15.12.2025 | 27,95 | 27,97 | 27,94 | 27,97 | -0,21% | - |
| 12.12.2025 | 27,87 | 28,03 | 27,72 | 28,03 | 0,47% | - |
| 11.12.2025 | 27,59 | 27,94 | 27,50 | 27,90 | 0,73% | - |
| 10.12.2025 | 27,38 | 27,74 | 27,37 | 27,69 | -2,36% | - |
| 09.12.2025 | 28,44 | 28,50 | 28,36 | 28,36 | -0,73% | - |
| 08.12.2025 | 28,11 | 28,75 | 27,95 | 28,57 | 2,79% | - |
| 05.12.2025 | 27,79 | 27,80 | 27,77 | 27,80 | 1,06% | - |
| 04.12.2025 | 27,46 | 27,51 | 27,46 | 27,51 | 0,34% | - |
| 03.12.2025 | 27,27 | 27,53 | 27,19 | 27,41 | -1,26% | - |
| 02.12.2025 | 27,75 | 27,78 | 27,74 | 27,76 | -0,10% | - |
| 01.12.2025 | 27,78 | 27,81 | 27,78 | 27,79 | -0,40% | - |
| 28.11.2025 | 27,89 | 27,92 | 27,89 | 27,90 | -0,33% | - |
| 27.11.2025 | 28,27 | 28,27 | 27,89 | 28,00 | 0,98% | - |
| 26.11.2025 | 27,69 | 27,72 | 27,69 | 27,72 | 0,27% | - |
| 25.11.2025 | 27,66 | 27,66 | 27,63 | 27,65 | 0,14% | - |
| 24.11.2025 | 28,08 | 28,17 | 27,61 | 27,61 | -2,80% | - |
| 21.11.2025 | 28,39 | 28,42 | 28,39 | 28,41 | -0,92% | - |
| 20.11.2025 | 28,90 | 29,30 | 28,62 | 28,67 | -0,37% | - |
| 19.11.2025 | 28,82 | 28,82 | 28,75 | 28,78 | -0,15% | - |