25,773€
-2,19%
Echtzeit-Aktienkurs CRED.AGR.BRIE P.CCI N.EO5
Bid:
Ask:
Aktienkurse zur CRED.AGR.BRIE P.CCI N.EO5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 26,22 | 26,26 | 25,66 | 25,79 | -2,13% | - |
| 02.09.2025 | 27,37 | 27,39 | 26,04 | 26,35 | -3,80% | - |
| 01.09.2025 | 27,23 | 27,41 | 27,14 | 27,39 | 0,59% | - |
| 29.08.2025 | 26,87 | 27,23 | 26,81 | 27,23 | 1,09% | - |
| 28.08.2025 | 26,18 | 26,94 | 26,18 | 26,94 | 3,01% | - |
| 27.08.2025 | 25,90 | 26,48 | 25,77 | 26,15 | 0,81% | - |
| 26.08.2025 | 28,96 | 28,96 | 25,80 | 25,94 | -10,41% | - |
| 25.08.2025 | 26,98 | 29,17 | 26,91 | 28,96 | 7,36% | - |
| 22.08.2025 | 26,77 | 26,98 | 26,73 | 26,97 | 0,74% | - |
| 21.08.2025 | 26,77 | 26,86 | 26,75 | 26,77 | -0,03% | - |
| 20.08.2025 | 26,66 | 26,83 | 26,05 | 26,78 | 0,32% | - |
| 19.08.2025 | 25,48 | 26,85 | 25,45 | 26,70 | 4,93% | - |
| 18.08.2025 | 24,54 | 25,45 | 24,50 | 25,44 | 3,73% | - |
| 15.08.2025 | 24,37 | 24,55 | 24,36 | 24,53 | 0,72% | - |
| 14.08.2025 | 24,16 | 24,36 | 24,14 | 24,35 | 0,67% | - |
| 13.08.2025 | 24,43 | 24,43 | 24,09 | 24,19 | -0,89% | - |
| 12.08.2025 | 24,73 | 24,74 | 24,25 | 24,41 | -1,10% | - |
| 11.08.2025 | 24,84 | 24,99 | 24,56 | 24,68 | -0,58% | - |
| 08.08.2025 | 24,37 | 24,95 | 24,36 | 24,82 | 1,88% | - |
| 07.08.2025 | 23,91 | 24,42 | 23,77 | 24,37 | 1,74% | - |
| 06.08.2025 | 23,29 | 23,95 | 23,29 | 23,95 | 2,99% | - |
| 05.08.2025 | 22,88 | 23,51 | 22,88 | 23,25 | 1,63% | - |
| 04.08.2025 | 22,87 | 23,05 | 22,76 | 22,88 | 0,24% | - |
| 01.08.2025 | 22,81 | 22,88 | 22,73 | 22,83 | -0,04% | - |
| 31.07.2025 | 22,97 | 23,05 | 22,77 | 22,84 | -0,61% | - |
| 30.07.2025 | 23,06 | 23,08 | 22,86 | 22,98 | -0,33% | - |
| 29.07.2025 | 23,04 | 23,09 | 23,00 | 23,05 | 0,00% | - |
| 28.07.2025 | 22,67 | 23,05 | 22,67 | 23,05 | 2,12% | - |
| 25.07.2025 | 22,25 | 22,66 | 22,21 | 22,57 | 1,45% | - |
| 24.07.2025 | 22,21 | 22,33 | 22,14 | 22,25 | 0,17% | - |
| 23.07.2025 | 22,06 | 22,23 | 21,97 | 22,21 | 0,51% | - |
| 22.07.2025 | 22,13 | 22,17 | 22,06 | 22,10 | -0,14% | - |
| 21.07.2025 | 22,11 | 22,14 | 22,11 | 22,13 | 0,15% | - |
| 18.07.2025 | 22,13 | 22,17 | 21,90 | 22,10 | -0,12% | - |
| 17.07.2025 | 22,08 | 22,21 | 22,08 | 22,13 | -0,47% | - |
| 16.07.2025 | 22,15 | 22,23 | 22,08 | 22,23 | 0,23% | - |
| 15.07.2025 | 22,03 | 22,23 | 21,98 | 22,18 | 0,65% | - |
| 14.07.2025 | 22,01 | 22,11 | 21,89 | 22,04 | -0,60% | - |
| 11.07.2025 | 22,27 | 22,33 | 22,17 | 22,17 | -0,64% | - |
| 10.07.2025 | 22,30 | 22,32 | 22,26 | 22,31 | 0,06% | - |
| 09.07.2025 | 22,45 | 22,46 | 22,28 | 22,30 | -0,31% | - |
| 08.07.2025 | 22,35 | 22,46 | 22,35 | 22,37 | 0,13% | - |
| 07.07.2025 | 22,49 | 22,50 | 22,29 | 22,34 | -0,49% | - |
| 04.07.2025 | 22,48 | 22,51 | 22,45 | 22,45 | -0,44% | - |
| 03.07.2025 | 22,45 | 22,74 | 22,32 | 22,55 | 0,46% | - |
| 02.07.2025 | 22,04 | 22,45 | 21,95 | 22,45 | 2,03% | - |
| 01.07.2025 | 22,25 | 22,26 | 22,00 | 22,00 | -0,77% | - |
| 30.06.2025 | 22,27 | 22,32 | 22,09 | 22,17 | -0,36% | - |
| 27.06.2025 | 22,29 | 22,34 | 22,25 | 22,25 | -0,17% | - |
| 26.06.2025 | 22,21 | 22,29 | 22,13 | 22,29 | 0,34% | - |
| 25.06.2025 | 21,95 | 22,25 | 21,90 | 22,21 | 1,21% | - |
| 24.06.2025 | 22,07 | 22,11 | 21,90 | 21,95 | -0,05% | - |
| 23.06.2025 | 21,96 | 22,01 | 21,93 | 21,96 | -0,15% | - |
| 20.06.2025 | 22,02 | 22,13 | 21,97 | 21,99 | -0,12% | - |
| 19.06.2025 | 22,04 | 22,05 | 21,95 | 22,02 | -0,16% | - |
| 18.06.2025 | 22,13 | 22,19 | 22,04 | 22,05 | -0,34% | - |
| 17.06.2025 | 22,19 | 22,21 | 22,12 | 22,13 | -0,47% | - |
| 16.06.2025 | 22,16 | 22,29 | 22,16 | 22,23 | 0,35% | - |
| 13.06.2025 | 21,93 | 22,26 | 21,90 | 22,16 | 0,11% | - |
| 12.06.2025 | 22,20 | 22,26 | 21,92 | 22,13 | -0,44% | - |
| 11.06.2025 | 22,16 | 22,26 | 22,16 | 22,23 | -0,01% | - |
| 10.06.2025 | 22,23 | 22,23 | 22,23 | 22,23 | -0,01% | - |
| 09.06.2025 | 22,24 | 22,26 | 22,23 | 22,23 | -0,20% | - |
| 06.06.2025 | 22,25 | 22,28 | 22,24 | 22,28 | 0,12% | - |
| 05.06.2025 | 22,46 | 22,46 | 22,25 | 22,25 | -0,93% | - |
| 04.06.2025 | 22,66 | 22,71 | 22,42 | 22,46 | -0,84% | - |
| 03.06.2025 | 22,79 | 22,84 | 22,55 | 22,65 | -0,72% | - |
| 02.06.2025 | 22,85 | 22,85 | 22,75 | 22,82 | -0,15% | - |
| 30.05.2025 | 22,81 | 22,90 | 22,75 | 22,85 | 0,29% | - |
| 29.05.2025 | 22,45 | 22,84 | 22,45 | 22,79 | 1,48% | - |
| 28.05.2025 | 23,04 | 23,05 | 22,45 | 22,45 | -2,64% | - |
| 27.05.2025 | 23,04 | 23,16 | 23,03 | 23,06 | 0,09% | - |
| 26.05.2025 | 23,30 | 23,32 | 23,03 | 23,04 | -0,27% | - |
| 23.05.2025 | 23,16 | 23,26 | 23,05 | 23,11 | -0,24% | - |
| 22.05.2025 | 23,41 | 23,43 | 23,15 | 23,16 | -0,99% | - |
| 21.05.2025 | 22,73 | 23,47 | 22,68 | 23,39 | 2,90% | - |
| 20.05.2025 | 22,77 | 22,84 | 22,73 | 22,73 | -0,15% | - |
| 19.05.2025 | 22,62 | 22,83 | 22,55 | 22,77 | 0,40% | - |
| 16.05.2025 | 22,65 | 22,70 | 22,64 | 22,68 | 0,12% | - |
| 15.05.2025 | 22,47 | 22,68 | 22,41 | 22,65 | 0,73% | - |
| 14.05.2025 | 22,53 | 22,63 | 22,47 | 22,49 | -0,18% | - |
| 13.05.2025 | 21,96 | 22,65 | 21,89 | 22,53 | 2,60% | - |
| 12.05.2025 | 21,95 | 22,15 | 21,95 | 21,96 | 0,02% | - |
| 09.05.2025 | 21,72 | 21,96 | 21,70 | 21,95 | 1,06% | - |
| 08.05.2025 | 21,47 | 21,72 | 21,43 | 21,72 | 1,39% | - |
| 07.05.2025 | 21,34 | 21,43 | 21,33 | 21,42 | 0,39% | - |
| 06.05.2025 | 21,23 | 21,34 | 21,20 | 21,34 | 0,51% | - |
| 05.05.2025 | 21,09 | 21,23 | 21,05 | 21,23 | 0,68% | - |
| 02.05.2025 | 21,16 | 21,16 | 20,95 | 21,09 | 0,12% | - |
| 30.04.2025 | 20,93 | 21,08 | 20,85 | 21,07 | 0,69% | - |
| 29.04.2025 | 20,78 | 21,00 | 20,72 | 20,92 | 0,78% | - |
| 28.04.2025 | 20,68 | 20,76 | 20,63 | 20,76 | 0,33% | - |
| 25.04.2025 | 20,39 | 20,70 | 20,38 | 20,69 | 1,55% | - |
| 24.04.2025 | 20,28 | 20,45 | 20,26 | 20,38 | 0,47% | - |
| 23.04.2025 | 20,22 | 20,33 | 20,18 | 20,28 | 1,15% | - |
| 22.04.2025 | 20,81 | 20,87 | 20,04 | 20,05 | -3,93% | - |
| 17.04.2025 | 20,85 | 20,98 | 20,85 | 20,87 | 0,10% | - |
| 16.04.2025 | 20,62 | 20,85 | 20,53 | 20,85 | 0,83% | - |
| 15.04.2025 | 20,45 | 20,68 | 20,44 | 20,68 | 1,12% | - |
| 14.04.2025 | 20,67 | 20,70 | 20,45 | 20,45 | -0,84% | - |