31,023€
3,95%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 30,58 | 31,27 | 30,26 | 31,27 | 4,77% | - |
| 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% | - |
| 23.09.2025 | 26,81 | 26,84 | 26,80 | 26,81 | -0,04% | - |
| 22.09.2025 | 26,87 | 26,87 | 26,82 | 26,82 | -1,61% | - |
| 19.09.2025 | 27,27 | 27,27 | 27,26 | 27,26 | 0,03% | - |
| 18.09.2025 | 27,10 | 27,28 | 26,93 | 27,25 | 2,63% | - |
| 17.09.2025 | 27,25 | 27,28 | 26,26 | 26,55 | -3,98% | - |
| 16.09.2025 | 27,53 | 28,09 | 27,52 | 27,65 | 1,11% | - |
| 15.09.2025 | 27,31 | 27,35 | 27,31 | 27,35 | 0,22% | - |
| 12.09.2025 | 27,31 | 27,31 | 27,28 | 27,29 | 0,50% | - |
| 11.09.2025 | 27,14 | 27,17 | 27,14 | 27,16 | -0,07% | - |
| 10.09.2025 | 27,16 | 27,19 | 27,16 | 27,18 | -0,58% | - |
| 09.09.2025 | 26,95 | 27,33 | 26,87 | 27,33 | 1,64% | - |
| 08.09.2025 | 27,16 | 27,20 | 26,89 | 26,89 | -0,92% | - |
| 05.09.2025 | 26,28 | 27,31 | 26,05 | 27,14 | 3,63% | - |
| 04.09.2025 | 25,76 | 26,27 | 25,65 | 26,19 | 1,63% | - |
| 03.09.2025 | 26,22 | 26,26 | 25,66 | 25,77 | -2,19% | - |
| 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% | - |