29,573€
-0,19%
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 |
|---|---|---|---|---|---|---|
| 17.02.2026 | 29,63 | 29,63 | 29,57 | 29,59 | -0,14% | - |
| 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% | - |
| 18.11.2025 | 30,60 | 30,62 | 28,49 | 28,82 | -7,58% | - |
| 17.11.2025 | 31,00 | 31,24 | 30,95 | 31,18 | 1,58% | - |
| 14.11.2025 | 31,27 | 31,29 | 30,70 | 30,70 | -0,54% | - |
| 13.11.2025 | 30,86 | 30,88 | 30,86 | 30,86 | 0,50% | - |
| 12.11.2025 | 30,57 | 30,71 | 30,35 | 30,71 | 0,88% | - |
| 11.11.2025 | 30,47 | 30,47 | 30,44 | 30,44 | -0,83% | - |
| 10.11.2025 | 29,83 | 30,76 | 29,82 | 30,70 | 3,46% | - |
| 07.11.2025 | 29,14 | 29,67 | 29,14 | 29,67 | 0,11% | - |
| 06.11.2025 | 29,55 | 29,65 | 29,50 | 29,64 | -2,25% | - |
| 05.11.2025 | 30,53 | 30,56 | 30,23 | 30,32 | -1,13% | - |
| 04.11.2025 | 29,88 | 30,75 | 29,78 | 30,67 | 1,85% | - |
| 03.11.2025 | 29,87 | 30,70 | 29,86 | 30,11 | 0,96% | - |
| 31.10.2025 | 29,20 | 30,08 | 29,06 | 29,82 | 3,34% | - |
| 30.10.2025 | 28,84 | 28,87 | 28,81 | 28,86 | 0,97% | - |
| 29.10.2025 | 28,55 | 28,58 | 28,55 | 28,58 | -2,61% | - |
| 28.10.2025 | 29,36 | 29,36 | 29,31 | 29,34 | -1,14% | - |
| 27.10.2025 | 29,92 | 30,28 | 29,68 | 29,68 | -0,08% | - |
| 24.10.2025 | 30,64 | 30,69 | 29,65 | 29,71 | -3,95% | 80,00 |
| 23.10.2025 | 30,64 | 31,98 | 30,63 | 30,93 | 0,91% | - |
| 22.10.2025 | 31,47 | 31,55 | 29,28 | 30,65 | -4,63% | - |
| 21.10.2025 | 32,04 | 32,36 | 31,96 | 32,14 | 0,30% | - |
| 20.10.2025 | 31,82 | 32,34 | 31,66 | 32,04 | 0,83% | - |
| 17.10.2025 | 31,61 | 31,87 | 31,41 | 31,78 | 0,03% | - |
| 16.10.2025 | 31,19 | 32,15 | 31,19 | 31,77 | 1,79% | - |
| 15.10.2025 | 30,58 | 31,47 | 30,26 | 31,21 | 4,58% | - |
| 14.10.2025 | 30,12 | 30,26 | 29,58 | 29,85 | -3,03% | - |
| 13.10.2025 | 30,38 | 31,35 | 30,16 | 30,78 | -1,67% | - |
| 10.10.2025 | 31,29 | 31,30 | 31,29 | 31,30 | -0,92% | - |
| 09.10.2025 | 31,72 | 31,83 | 31,56 | 31,59 | -0,45% | - |
| 08.10.2025 | 31,02 | 32,25 | 30,84 | 31,73 | 3,18% | - |
| 07.10.2025 | 29,71 | 30,76 | 29,05 | 30,76 | 3,08% | - |
| 06.10.2025 | 30,56 | 31,47 | 29,75 | 29,84 | -1,53% | - |
| 03.10.2025 | 31,26 | 33,15 | 30,29 | 30,30 | -1,47% | - |
| 02.10.2025 | 29,93 | 31,36 | 29,92 | 30,75 | 1,91% | - |
| 01.10.2025 | 28,76 | 30,40 | 28,71 | 30,18 | 4,79% | - |
| 30.09.2025 | 28,49 | 28,96 | 28,48 | 28,80 | 6,40% | - |
| 29.09.2025 | 27,03 | 27,08 | 27,03 | 27,07 | -0,31% | - |
| 26.09.2025 | 26,56 | 27,17 | 26,56 | 27,15 | 1,32% | - |
| 25.09.2025 | 26,80 | 26,82 | 26,79 | 26,80 | 0,28% | - |
| 24.09.2025 | 26,71 | 26,72 | 26,71 | 26,72 | -0,32% | - |