Caisse Régionale de Crédit Agricole Mutuel de Brie Picardie
[WKN: A0MUJB | ISIN: FR0010483768]
Aktienkurse
35,550€
2,38%
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 |
|---|---|---|---|---|---|---|
| 26.06.2026 | 34,61 | 36,10 | 33,98 | 35,55 | 2,38% | 834,00 |
| 25.06.2026 | 35,68 | 35,92 | 34,28 | 34,73 | -2,68% | 1.160,00 |
| 24.06.2026 | 36,74 | 36,80 | 35,42 | 35,68 | -3,04% | 519,00 |
| 23.06.2026 | 36,11 | 36,97 | 35,87 | 36,80 | 0,74% | 509,00 |
| 22.06.2026 | 36,43 | 37,05 | 36,43 | 36,53 | 0,12% | 700,00 |
| 19.06.2026 | 37,09 | 37,22 | 36,43 | 36,49 | -1,79% | - |
| 18.06.2026 | 36,68 | 37,35 | 36,68 | 37,15 | 1,12% | - |
| 17.06.2026 | 37,40 | 37,60 | 36,56 | 36,74 | -1,93% | 470,00 |
| 16.06.2026 | 37,49 | 37,71 | 37,24 | 37,46 | 0,10% | 1.002,00 |
| 15.06.2026 | 38,80 | 38,93 | 37,37 | 37,43 | -0,68% | - |
| 12.06.2026 | 36,96 | 38,38 | 36,96 | 37,68 | 1,96% | 298,00 |
| 11.06.2026 | 37,85 | 38,15 | 36,36 | 36,96 | -2,20% | 1.481,00 |
| 10.06.2026 | 39,84 | 40,11 | 37,79 | 37,79 | -4,20% | 867,00 |
| 09.06.2026 | 41,42 | 41,79 | 39,35 | 39,45 | -4,60% | 100,00 |
| 08.06.2026 | 41,80 | 42,33 | 41,12 | 41,35 | -0,18% | 898,00 |
| 05.06.2026 | 41,16 | 42,28 | 40,44 | 41,42 | -0,05% | 1.163,00 |
| 04.06.2026 | 39,91 | 41,71 | 39,80 | 41,44 | 6,18% | 716,00 |
| 03.06.2026 | 39,01 | 39,06 | 38,62 | 39,03 | 0,05% | - |
| 02.06.2026 | 37,96 | 39,44 | 37,96 | 39,01 | 4,23% | 681,00 |
| 01.06.2026 | 36,78 | 37,50 | 36,66 | 37,43 | 1,93% | 529,00 |
| 29.05.2026 | 37,84 | 38,14 | 36,66 | 36,72 | -3,05% | 353,00 |
| 28.05.2026 | 37,06 | 38,07 | 36,94 | 37,87 | 1,43% | 747,00 |
| 27.05.2026 | 37,25 | 37,34 | 37,25 | 37,34 | -0,78% | - |
| 26.05.2026 | 37,54 | 37,68 | 37,50 | 37,63 | 0,00% | - |
| 25.05.2026 | 37,23 | 37,88 | 36,59 | 37,63 | 3,69% | - |
| 22.05.2026 | 36,71 | 36,76 | 36,23 | 36,29 | 0,07% | - |
| 21.05.2026 | 36,40 | 36,40 | 36,18 | 36,27 | 0,51% | - |
| 20.05.2026 | 35,70 | 36,19 | 35,66 | 36,08 | 0,43% | - |
| 19.05.2026 | 34,29 | 36,15 | 34,25 | 35,93 | 3,49% | - |
| 18.05.2026 | 34,65 | 34,72 | 34,17 | 34,72 | 0,42% | - |
| 15.05.2026 | 34,82 | 34,82 | 34,36 | 34,57 | -0,38% | - |
| 14.05.2026 | 34,81 | 35,02 | 34,48 | 34,70 | 3,15% | - |
| 13.05.2026 | 33,48 | 33,68 | 33,40 | 33,64 | 1,36% | - |
| 12.05.2026 | 33,28 | 33,36 | 33,15 | 33,19 | 0,03% | - |
| 11.05.2026 | 33,42 | 33,42 | 33,18 | 33,18 | -1,76% | - |
| 08.05.2026 | 33,74 | 33,78 | 33,70 | 33,78 | 1,76% | - |
| 07.05.2026 | 33,27 | 33,27 | 33,19 | 33,19 | -0,67% | - |
| 06.05.2026 | 33,06 | 33,42 | 33,06 | 33,42 | 0,00% | - |
| 05.05.2026 | 33,34 | 33,46 | 33,34 | 33,42 | 0,62% | - |
| 04.05.2026 | 33,12 | 34,54 | 33,04 | 33,21 | 1,15% | - |
| 30.04.2026 | 32,67 | 32,85 | 32,51 | 32,83 | 0,05% | - |
| 29.04.2026 | 32,78 | 32,82 | 32,78 | 32,82 | 0,59% | - |
| 28.04.2026 | 32,54 | 32,83 | 32,43 | 32,62 | 1,59% | - |
| 27.04.2026 | 32,15 | 32,15 | 32,07 | 32,11 | -0,57% | - |
| 24.04.2026 | 32,11 | 32,30 | 32,11 | 32,30 | 3,18% | - |
| 23.04.2026 | 31,61 | 31,61 | 31,23 | 31,30 | -1,27% | - |
| 22.04.2026 | 31,24 | 31,93 | 31,10 | 31,71 | 1,33% | - |
| 21.04.2026 | 30,44 | 31,36 | 30,40 | 31,29 | 6,66% | - |
| 20.04.2026 | 29,76 | 29,76 | 29,19 | 29,33 | -0,37% | - |
| 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 | 1,60% | - |
| 25.02.2026 | 28,62 | 28,83 | 28,36 | 28,83 | 0,24% | - |
| 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% | - |