19,032€
-0,35%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 19,05 | 19,10 | 18,99 | 19,03 | -0,35% | - |
| 19.12.2024 | 18,88 | 19,14 | 18,87 | 19,10 | 1,13% | - |
| 18.12.2024 | 18,82 | 18,92 | 18,81 | 18,88 | 0,33% | - |
| 17.12.2024 | 18,35 | 18,95 | 18,33 | 18,82 | 2,51% | - |
| 16.12.2024 | 18,35 | 18,40 | 18,33 | 18,36 | 0,13% | - |
| 13.12.2024 | 18,24 | 18,36 | 18,24 | 18,34 | 0,51% | - |
| 12.12.2024 | 18,33 | 18,33 | 18,14 | 18,24 | -0,45% | - |
| 11.12.2024 | 18,28 | 18,34 | 18,10 | 18,33 | 0,24% | - |
| 10.12.2024 | 17,83 | 18,38 | 17,80 | 18,28 | 2,62% | - |
| 09.12.2024 | 17,86 | 17,90 | 17,82 | 17,82 | -0,26% | - |
| 06.12.2024 | 17,85 | 17,88 | 17,82 | 17,86 | 0,07% | - |
| 05.12.2024 | 17,90 | 17,90 | 17,84 | 17,85 | -0,27% | - |
| 04.12.2024 | 17,65 | 17,95 | 17,65 | 17,90 | 1,35% | - |
| 03.12.2024 | 17,64 | 17,68 | 17,63 | 17,66 | 0,11% | - |
| 02.12.2024 | 17,51 | 17,65 | 17,46 | 17,64 | 0,52% | - |
| 29.11.2024 | 17,71 | 17,73 | 17,51 | 17,55 | -0,95% | - |
| 28.11.2024 | 17,70 | 17,84 | 17,63 | 17,72 | 0,10% | - |
| 27.11.2024 | 18,26 | 18,26 | 17,70 | 17,70 | -3,03% | - |
| 26.11.2024 | 18,50 | 18,56 | 18,16 | 18,26 | -1,63% | - |
| 25.11.2024 | 18,72 | 18,75 | 18,41 | 18,56 | -0,86% | - |
| 22.11.2024 | 18,38 | 19,03 | 18,38 | 18,72 | 1,86% | - |
| 21.11.2024 | 18,64 | 18,66 | 18,31 | 18,38 | -1,47% | - |
| 20.11.2024 | 18,48 | 18,67 | 18,45 | 18,65 | 1,10% | - |
| 19.11.2024 | 18,60 | 18,61 | 18,45 | 18,45 | -0,61% | - |
| 18.11.2024 | 18,66 | 18,68 | 18,55 | 18,56 | -0,47% | - |
| 15.11.2024 | 18,64 | 18,66 | 18,59 | 18,65 | 0,04% | - |
| 14.11.2024 | 18,65 | 18,69 | 18,57 | 18,64 | -0,11% | - |
| 13.11.2024 | 18,63 | 18,66 | 18,57 | 18,66 | 0,25% | - |
| 12.11.2024 | 18,52 | 18,63 | 18,49 | 18,62 | 0,18% | - |
| 11.11.2024 | 18,53 | 18,59 | 18,53 | 18,58 | 0,44% | - |
| 08.11.2024 | 18,52 | 18,58 | 18,44 | 18,50 | -0,07% | - |
| 07.11.2024 | 18,87 | 18,90 | 18,50 | 18,52 | -1,96% | - |
| 06.11.2024 | 18,88 | 19,05 | 18,80 | 18,89 | -0,50% | - |
| 05.11.2024 | 19,02 | 19,05 | 18,93 | 18,98 | -0,24% | - |
| 04.11.2024 | 18,65 | 19,07 | 18,63 | 19,03 | 2,11% | - |
| 01.11.2024 | 18,71 | 18,78 | 18,53 | 18,63 | -0,44% | - |
| 31.10.2024 | 18,58 | 18,72 | 18,52 | 18,72 | 0,73% | - |
| 30.10.2024 | 18,05 | 18,60 | 18,05 | 18,58 | 2,81% | - |
| 29.10.2024 | 18,06 | 18,09 | 17,91 | 18,07 | 0,08% | - |
| 28.10.2024 | 17,98 | 18,06 | 17,90 | 18,06 | 0,64% | - |
| 25.10.2024 | 17,96 | 18,04 | 17,92 | 17,94 | -0,11% | - |
| 24.10.2024 | 17,85 | 17,97 | 17,82 | 17,96 | 0,67% | - |
| 23.10.2024 | 17,79 | 17,87 | 17,75 | 17,85 | 0,38% | - |
| 22.10.2024 | 17,78 | 17,85 | 17,71 | 17,78 | 0,01% | - |
| 21.10.2024 | 17,60 | 17,80 | 17,59 | 17,78 | 0,98% | - |
| 18.10.2024 | 17,49 | 17,65 | 17,47 | 17,60 | 0,61% | - |
| 17.10.2024 | 17,46 | 17,58 | 17,45 | 17,50 | 0,12% | - |
| 16.10.2024 | 17,67 | 17,70 | 17,45 | 17,48 | -1,10% | - |
| 15.10.2024 | 17,67 | 17,73 | 17,62 | 17,67 | 0,03% | - |
| 14.10.2024 | 17,48 | 17,68 | 17,47 | 17,66 | 0,98% | - |
| 11.10.2024 | 17,55 | 17,55 | 17,46 | 17,49 | -0,30% | - |
| 10.10.2024 | 17,55 | 17,55 | 17,51 | 17,54 | -0,02% | - |
| 09.10.2024 | 17,44 | 17,55 | 17,41 | 17,55 | 0,68% | - |
| 08.10.2024 | 17,41 | 17,52 | 17,36 | 17,43 | 0,09% | - |
| 07.10.2024 | 17,60 | 17,60 | 17,39 | 17,42 | -0,98% | - |
| 04.10.2024 | 17,56 | 17,65 | 17,45 | 17,59 | 0,22% | - |
| 03.10.2024 | 17,37 | 17,57 | 17,37 | 17,55 | 0,71% | - |
| 02.10.2024 | 17,49 | 17,49 | 17,36 | 17,43 | -0,26% | - |
| 01.10.2024 | 17,52 | 17,55 | 17,40 | 17,47 | -0,29% | - |
| 30.09.2024 | 17,16 | 17,56 | 17,15 | 17,52 | 2,22% | - |
| 27.09.2024 | 17,26 | 17,26 | 17,14 | 17,14 | -0,65% | - |
| 26.09.2024 | 17,24 | 17,27 | 17,24 | 17,25 | 0,43% | - |
| 25.09.2024 | 17,19 | 17,22 | 17,15 | 17,18 | -0,25% | - |
| 24.09.2024 | 17,21 | 17,24 | 17,17 | 17,22 | 0,27% | - |
| 23.09.2024 | 17,30 | 17,30 | 17,15 | 17,18 | -0,53% | - |
| 20.09.2024 | 17,27 | 17,27 | 17,23 | 17,27 | 0,01% | - |
| 19.09.2024 | 17,29 | 17,30 | 17,26 | 17,27 | 0,17% | - |
| 18.09.2024 | 17,25 | 17,27 | 17,23 | 17,24 | -0,09% | - |
| 17.09.2024 | 17,29 | 17,30 | 17,25 | 17,25 | -0,27% | - |
| 16.09.2024 | 17,26 | 17,31 | 17,26 | 17,30 | 0,27% | - |
| 13.09.2024 | 17,31 | 17,33 | 17,25 | 17,25 | -0,34% | - |
| 12.09.2024 | 17,36 | 17,37 | 17,31 | 17,31 | -0,24% | - |
| 11.09.2024 | 17,43 | 17,48 | 17,34 | 17,35 | -0,56% | - |
| 10.09.2024 | 17,44 | 17,47 | 17,42 | 17,45 | -0,16% | - |
| 09.09.2024 | 17,53 | 17,59 | 17,44 | 17,48 | -0,26% | - |
| 06.09.2024 | 17,55 | 17,56 | 17,50 | 17,52 | -0,21% | - |
| 05.09.2024 | 17,50 | 17,58 | 17,48 | 17,56 | 0,24% | - |
| 04.09.2024 | 17,41 | 17,53 | 17,38 | 17,52 | 0,32% | - |
| 03.09.2024 | 17,56 | 17,60 | 17,45 | 17,46 | -0,54% | - |
| 02.09.2024 | 17,66 | 17,66 | 17,53 | 17,55 | -0,61% | - |
| 30.08.2024 | 17,73 | 17,79 | 17,55 | 17,66 | -0,36% | - |
| 29.08.2024 | 17,67 | 17,79 | 17,65 | 17,73 | 0,40% | - |
| 28.08.2024 | 17,73 | 17,93 | 17,60 | 17,66 | -0,41% | - |
| 27.08.2024 | 17,85 | 17,89 | 17,70 | 17,73 | -0,64% | - |
| 26.08.2024 | 17,44 | 17,96 | 17,44 | 17,84 | 2,15% | - |
| 23.08.2024 | 17,15 | 17,47 | 17,12 | 17,47 | 1,97% | - |
| 22.08.2024 | 17,11 | 17,22 | 17,07 | 17,13 | 0,02% | - |
| 21.08.2024 | 17,19 | 17,21 | 17,06 | 17,13 | -0,37% | - |
| 20.08.2024 | 17,24 | 17,27 | 17,15 | 17,19 | -0,30% | - |
| 19.08.2024 | 17,02 | 17,25 | 17,01 | 17,24 | 1,32% | - |
| 16.08.2024 | 17,09 | 17,12 | 16,97 | 17,02 | -0,40% | - |
| 15.08.2024 | 16,98 | 17,09 | 16,95 | 17,09 | 0,79% | - |
| 14.08.2024 | 16,85 | 16,96 | 16,84 | 16,95 | 0,60% | - |
| 13.08.2024 | 16,93 | 17,05 | 16,78 | 16,85 | -0,45% | - |
| 12.08.2024 | 16,89 | 16,95 | 16,86 | 16,93 | 0,34% | - |
| 09.08.2024 | 16,84 | 16,89 | 16,82 | 16,87 | 0,02% | - |
| 08.08.2024 | 16,87 | 16,95 | 16,83 | 16,86 | 0,17% | - |
| 07.08.2024 | 16,93 | 16,95 | 16,84 | 16,84 | 0,02% | - |
| 06.08.2024 | 16,90 | 17,02 | 16,82 | 16,83 | -0,55% | - |
| 05.08.2024 | 16,88 | 16,95 | 16,76 | 16,93 | -0,41% | - |