21,088€
-3,66%
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 |
|---|---|---|---|---|---|---|
| 04.04.2025 | 21,89 | 21,92 | 21,43 | 21,44 | -2,06% | - |
| 03.04.2025 | 21,74 | 21,96 | 21,67 | 21,89 | -0,47% | - |
| 02.04.2025 | 21,97 | 22,00 | 21,93 | 21,99 | 0,11% | - |
| 01.04.2025 | 21,93 | 21,98 | 21,91 | 21,97 | 0,07% | - |
| 31.03.2025 | 21,91 | 21,99 | 21,86 | 21,95 | -0,11% | - |
| 28.03.2025 | 21,92 | 21,98 | 21,86 | 21,98 | 0,17% | - |
| 27.03.2025 | 21,89 | 21,98 | 21,84 | 21,94 | 0,10% | - |
| 26.03.2025 | 21,88 | 21,93 | 21,83 | 21,92 | 0,16% | - |
| 25.03.2025 | 21,84 | 21,91 | 21,83 | 21,88 | -0,01% | - |
| 24.03.2025 | 21,97 | 22,01 | 21,67 | 21,88 | -0,19% | - |
| 21.03.2025 | 22,00 | 22,00 | 21,78 | 21,93 | -0,28% | - |
| 20.03.2025 | 21,92 | 21,99 | 21,88 | 21,99 | 0,32% | - |
| 19.03.2025 | 21,84 | 22,00 | 21,76 | 21,92 | 0,35% | - |
| 18.03.2025 | 21,95 | 21,97 | 21,84 | 21,84 | -0,48% | - |
| 17.03.2025 | 21,80 | 21,98 | 21,74 | 21,95 | 0,87% | - |
| 14.03.2025 | 21,86 | 21,86 | 21,75 | 21,76 | -0,15% | - |
| 13.03.2025 | 21,49 | 21,81 | 21,46 | 21,79 | 1,31% | - |
| 12.03.2025 | 21,77 | 21,78 | 21,24 | 21,51 | -1,00% | - |
| 11.03.2025 | 21,94 | 22,00 | 21,58 | 21,72 | -0,87% | - |
| 10.03.2025 | 21,99 | 21,99 | 21,89 | 21,91 | -0,34% | - |
| 07.03.2025 | 21,99 | 22,15 | 21,97 | 21,99 | -0,09% | - |
| 06.03.2025 | 22,26 | 22,35 | 21,99 | 22,01 | -1,12% | - |
| 05.03.2025 | 21,91 | 22,26 | 21,86 | 22,26 | 1,55% | - |
| 04.03.2025 | 21,64 | 22,16 | 21,59 | 21,92 | 1,28% | - |
| 03.03.2025 | 21,52 | 21,75 | 21,47 | 21,64 | 0,89% | - |
| 28.02.2025 | 21,31 | 21,48 | 21,30 | 21,45 | 0,39% | - |
| 27.02.2025 | 21,43 | 21,45 | 21,35 | 21,37 | -0,29% | - |
| 26.02.2025 | 21,52 | 21,52 | 21,43 | 21,43 | -0,21% | - |
| 25.02.2025 | 21,45 | 21,50 | 21,43 | 21,48 | 0,16% | - |
| 24.02.2025 | 21,55 | 21,56 | 21,44 | 21,44 | 0,26% | - |
| 21.02.2025 | 21,45 | 21,48 | 21,36 | 21,39 | -0,28% | - |
| 20.02.2025 | 21,75 | 21,80 | 21,45 | 21,45 | -1,39% | - |
| 19.02.2025 | 21,97 | 21,98 | 21,69 | 21,75 | -1,01% | - |
| 18.02.2025 | 22,08 | 22,08 | 21,78 | 21,97 | -0,50% | - |
| 17.02.2025 | 22,35 | 22,40 | 22,03 | 22,08 | -1,32% | - |
| 14.02.2025 | 21,18 | 22,44 | 21,18 | 22,38 | 5,57% | - |
| 13.02.2025 | 20,44 | 21,21 | 20,41 | 21,20 | 3,97% | - |
| 12.02.2025 | 20,38 | 20,40 | 20,33 | 20,39 | 0,04% | - |
| 11.02.2025 | 20,15 | 20,43 | 20,13 | 20,38 | 1,13% | - |
| 10.02.2025 | 20,00 | 20,28 | 19,95 | 20,15 | 0,92% | - |
| 07.02.2025 | 19,35 | 19,98 | 19,35 | 19,97 | 1,60% | - |
| 06.02.2025 | 19,36 | 19,75 | 19,29 | 19,65 | 1,56% | - |
| 05.02.2025 | 19,35 | 19,35 | 19,26 | 19,35 | 0,00% | - |
| 04.02.2025 | 19,25 | 19,35 | 19,24 | 19,35 | 0,47% | - |
| 03.02.2025 | 19,12 | 19,35 | 19,06 | 19,26 | -0,15% | - |
| 31.01.2025 | 19,23 | 19,35 | 19,15 | 19,29 | 0,38% | - |
| 30.01.2025 | 19,14 | 19,23 | 19,12 | 19,22 | 0,41% | - |
| 29.01.2025 | 19,10 | 19,18 | 19,08 | 19,14 | 0,23% | - |
| 28.01.2025 | 19,06 | 19,10 | 19,04 | 19,10 | 0,09% | - |
| 27.01.2025 | 18,93 | 19,08 | 18,89 | 19,08 | 0,54% | - |
| 24.01.2025 | 18,95 | 18,98 | 18,94 | 18,98 | 0,14% | - |
| 23.01.2025 | 18,57 | 19,03 | 18,56 | 18,95 | 2,07% | - |
| 22.01.2025 | 18,63 | 18,65 | 18,55 | 18,57 | -0,32% | - |
| 21.01.2025 | 18,69 | 18,69 | 18,60 | 18,62 | -0,37% | - |
| 20.01.2025 | 18,70 | 18,73 | 18,56 | 18,69 | -0,03% | - |
| 17.01.2025 | 18,69 | 18,92 | 18,50 | 18,70 | 0,12% | - |
| 16.01.2025 | 18,67 | 18,75 | 18,66 | 18,68 | 0,04% | - |
| 15.01.2025 | 18,58 | 18,75 | 18,53 | 18,67 | 0,50% | - |
| 14.01.2025 | 18,59 | 18,62 | 18,46 | 18,58 | -0,09% | - |
| 13.01.2025 | 18,88 | 18,88 | 18,51 | 18,59 | -1,50% | - |
| 10.01.2025 | 18,97 | 18,97 | 18,82 | 18,88 | -0,50% | - |
| 09.01.2025 | 18,92 | 18,97 | 18,85 | 18,97 | 0,26% | - |
| 08.01.2025 | 19,08 | 19,08 | 18,85 | 18,92 | -0,78% | - |
| 07.01.2025 | 19,08 | 19,14 | 19,05 | 19,07 | 0,02% | - |
| 06.01.2025 | 18,90 | 19,14 | 18,85 | 19,07 | 1,04% | - |
| 03.01.2025 | 19,01 | 19,02 | 18,85 | 18,87 | -0,67% | - |
| 02.01.2025 | 18,67 | 19,05 | 18,67 | 19,00 | 1,86% | - |
| 30.12.2024 | 18,77 | 18,78 | 18,63 | 18,65 | -0,54% | - |
| 27.12.2024 | 18,81 | 18,95 | 18,75 | 18,75 | -0,26% | - |
| 23.12.2024 | 19,06 | 19,08 | 18,75 | 18,80 | -1,22% | - |
| 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% | - |