37,220€
0,74%
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 |
|---|---|---|---|---|---|---|
| 14.08.2026 | 36,71 | 37,31 | 36,55 | 37,22 | 0,74% | - |
| 13.08.2026 | 36,92 | 37,17 | 36,55 | 36,95 | 1,80% | - |
| 12.08.2026 | 36,15 | 36,52 | 36,02 | 36,29 | 0,55% | - |
| 11.08.2026 | 36,25 | 36,42 | 35,84 | 36,10 | -0,56% | 300,00 |
| 10.08.2026 | 36,46 | 36,55 | 36,30 | 36,30 | -0,10% | - |
| 07.08.2026 | 36,91 | 36,92 | 36,15 | 36,34 | -1,56% | - |
| 06.08.2026 | 36,55 | 37,05 | 36,55 | 36,91 | 0,85% | - |
| 05.08.2026 | 36,84 | 37,28 | 36,60 | 36,60 | -0,83% | - |
| 04.08.2026 | 36,58 | 36,95 | 36,55 | 36,90 | -1,07% | - |
| 03.08.2026 | 36,76 | 37,54 | 36,76 | 37,30 | 1,15% | - |
| 31.07.2026 | 36,77 | 37,09 | 36,30 | 36,88 | 0,63% | - |
| 30.07.2026 | 36,18 | 36,71 | 35,83 | 36,65 | 0,81% | - |
| 29.07.2026 | 35,93 | 36,65 | 35,57 | 36,35 | 0,12% | - |
| 28.07.2026 | 36,45 | 36,61 | 36,31 | 36,31 | -0,05% | - |
| 27.07.2026 | 37,35 | 37,60 | 36,14 | 36,33 | -0,80% | - |
| 24.07.2026 | 36,11 | 37,21 | 35,88 | 36,62 | 1,57% | - |
| 23.07.2026 | 35,74 | 36,50 | 35,57 | 36,05 | 0,36% | 1.078,00 |
| 22.07.2026 | 35,55 | 36,05 | 35,44 | 35,92 | 1,72% | 459,00 |
| 21.07.2026 | 35,25 | 35,32 | 34,90 | 35,32 | 0,51% | - |
| 20.07.2026 | 34,67 | 35,93 | 34,38 | 35,14 | 2,60% | - |
| 17.07.2026 | 33,75 | 34,51 | 33,70 | 34,25 | -0,04% | - |
| 16.07.2026 | 34,06 | 34,58 | 33,60 | 34,26 | 0,91% | 78,00 |
| 15.07.2026 | 35,02 | 35,23 | 33,79 | 33,95 | -2,88% | 24,00 |
| 14.07.2026 | 36,13 | 36,31 | 34,93 | 34,96 | -3,72% | 100,00 |
| 13.07.2026 | 37,85 | 38,33 | 35,83 | 36,31 | -4,38% | 325,00 |
| 10.07.2026 | 38,55 | 38,62 | 37,78 | 37,97 | -0,87% | 285,00 |
| 09.07.2026 | 38,65 | 38,78 | 38,11 | 38,30 | -0,74% | 540,00 |
| 08.07.2026 | 38,70 | 38,98 | 38,13 | 38,59 | -0,34% | 850,00 |
| 07.07.2026 | 38,22 | 38,83 | 38,09 | 38,72 | 0,63% | 200,00 |
| 06.07.2026 | 38,01 | 38,57 | 37,73 | 38,48 | 1,24% | 340,00 |
| 03.07.2026 | 38,10 | 38,25 | 37,66 | 38,01 | 1,27% | 1.144,00 |
| 02.07.2026 | 37,08 | 38,05 | 36,72 | 37,53 | 1,77% | 450,00 |
| 01.07.2026 | 36,47 | 36,97 | 36,33 | 36,88 | 0,44% | 317,00 |
| 30.06.2026 | 36,95 | 37,20 | 36,31 | 36,72 | 0,51% | 80,00 |
| 29.06.2026 | 35,73 | 36,75 | 35,70 | 36,53 | 2,76% | 86,00 |
| 26.06.2026 | 34,61 | 36,10 | 33,98 | 35,55 | 2,38% | 834,00 |
| 25.06.2026 | 35,68 | 35,92 | 34,28 | 34,73 | -2,68% | 1.160,00 |
| 24.06.2026 | 36,74 | 36,80 | 35,42 | 35,68 | -3,04% | 519,00 |
| 23.06.2026 | 36,11 | 36,97 | 35,87 | 36,80 | 0,74% | 509,00 |
| 22.06.2026 | 36,43 | 37,05 | 36,43 | 36,53 | 0,12% | 700,00 |
| 19.06.2026 | 37,09 | 37,22 | 36,43 | 36,49 | -1,79% | - |
| 18.06.2026 | 36,68 | 37,35 | 36,68 | 37,15 | 1,12% | - |
| 17.06.2026 | 37,40 | 37,60 | 36,56 | 36,74 | -1,93% | 470,00 |
| 16.06.2026 | 37,49 | 37,71 | 37,24 | 37,46 | 0,10% | 1.002,00 |
| 15.06.2026 | 38,80 | 38,93 | 37,37 | 37,43 | -0,68% | - |
| 12.06.2026 | 36,96 | 38,38 | 36,96 | 37,68 | 1,96% | 298,00 |
| 11.06.2026 | 37,85 | 38,15 | 36,36 | 36,96 | -2,20% | 1.481,00 |
| 10.06.2026 | 39,84 | 40,11 | 37,79 | 37,79 | -4,20% | 867,00 |
| 09.06.2026 | 41,42 | 41,79 | 39,35 | 39,45 | -4,60% | 100,00 |
| 08.06.2026 | 41,80 | 42,33 | 41,12 | 41,35 | -0,18% | 898,00 |
| 05.06.2026 | 41,16 | 42,28 | 40,44 | 41,42 | -0,05% | 1.163,00 |
| 04.06.2026 | 39,91 | 41,71 | 39,80 | 41,44 | 6,18% | 716,00 |
| 03.06.2026 | 39,01 | 39,06 | 38,62 | 39,03 | 0,05% | - |
| 02.06.2026 | 37,96 | 39,44 | 37,96 | 39,01 | 4,23% | 681,00 |
| 01.06.2026 | 36,78 | 37,50 | 36,66 | 37,43 | 1,93% | 529,00 |
| 29.05.2026 | 37,84 | 38,14 | 36,66 | 36,72 | -3,05% | 353,00 |
| 28.05.2026 | 37,06 | 38,07 | 36,94 | 37,87 | 1,43% | 747,00 |
| 27.05.2026 | 37,25 | 37,34 | 37,25 | 37,34 | -0,78% | - |
| 26.05.2026 | 37,54 | 37,68 | 37,50 | 37,63 | 0,00% | - |
| 25.05.2026 | 37,23 | 37,88 | 36,59 | 37,63 | 3,69% | - |
| 22.05.2026 | 36,71 | 36,76 | 36,23 | 36,29 | 0,07% | - |
| 21.05.2026 | 36,40 | 36,40 | 36,18 | 36,27 | 0,51% | - |
| 20.05.2026 | 35,70 | 36,19 | 35,66 | 36,08 | 0,43% | - |
| 19.05.2026 | 34,29 | 36,15 | 34,25 | 35,93 | 3,49% | - |
| 18.05.2026 | 34,65 | 34,72 | 34,17 | 34,72 | 0,42% | - |
| 15.05.2026 | 34,82 | 34,82 | 34,36 | 34,57 | -0,38% | - |
| 14.05.2026 | 34,81 | 35,02 | 34,48 | 34,70 | 3,15% | - |
| 13.05.2026 | 33,48 | 33,68 | 33,40 | 33,64 | 1,36% | - |
| 12.05.2026 | 33,28 | 33,36 | 33,15 | 33,19 | 0,03% | - |
| 11.05.2026 | 33,42 | 33,42 | 33,18 | 33,18 | -1,76% | - |
| 08.05.2026 | 33,74 | 33,78 | 33,70 | 33,78 | 1,76% | - |
| 07.05.2026 | 33,27 | 33,27 | 33,19 | 33,19 | -0,67% | - |
| 06.05.2026 | 33,06 | 33,42 | 33,06 | 33,42 | 0,00% | - |
| 05.05.2026 | 33,34 | 33,46 | 33,34 | 33,42 | 0,62% | - |
| 04.05.2026 | 33,12 | 34,54 | 33,04 | 33,21 | 1,15% | - |
| 30.04.2026 | 32,67 | 32,85 | 32,51 | 32,83 | 0,05% | - |
| 29.04.2026 | 32,78 | 32,82 | 32,78 | 32,82 | 0,59% | - |
| 28.04.2026 | 32,54 | 32,83 | 32,43 | 32,62 | 1,59% | - |
| 27.04.2026 | 32,15 | 32,15 | 32,07 | 32,11 | -0,57% | - |
| 24.04.2026 | 32,11 | 32,30 | 32,11 | 32,30 | 3,18% | - |
| 23.04.2026 | 31,61 | 31,61 | 31,23 | 31,30 | -1,27% | - |
| 22.04.2026 | 31,24 | 31,93 | 31,10 | 31,71 | 1,33% | - |
| 21.04.2026 | 30,44 | 31,36 | 30,40 | 31,29 | 6,66% | - |
| 20.04.2026 | 29,76 | 29,76 | 29,19 | 29,33 | -0,37% | - |
| 17.04.2026 | 29,05 | 29,53 | 29,05 | 29,44 | 1,40% | - |
| 16.04.2026 | 28,61 | 29,10 | 28,45 | 29,04 | 2,77% | - |
| 15.04.2026 | 28,18 | 28,28 | 28,14 | 28,25 | 0,72% | - |
| 14.04.2026 | 27,68 | 28,05 | 27,64 | 28,05 | 1,69% | - |
| 13.04.2026 | 27,55 | 27,58 | 27,48 | 27,58 | 0,25% | - |
| 10.04.2026 | 27,62 | 27,62 | 27,52 | 27,52 | -4,66% | - |
| 09.04.2026 | 28,93 | 28,97 | 28,86 | 28,86 | -0,15% | - |
| 08.04.2026 | 29,91 | 30,19 | 28,59 | 28,90 | 3,57% | - |
| 07.04.2026 | 27,97 | 27,97 | 27,84 | 27,91 | 2,03% | - |
| 02.04.2026 | 28,02 | 28,02 | 27,28 | 27,35 | -1,73% | - |
| 01.04.2026 | 27,70 | 27,87 | 27,70 | 27,83 | 1,04% | - |
| 31.03.2026 | 27,63 | 27,93 | 27,34 | 27,55 | -0,56% | - |
| 30.03.2026 | 26,46 | 28,04 | 26,46 | 27,70 | 4,14% | - |
| 27.03.2026 | 26,61 | 26,72 | 26,45 | 26,60 | 3,73% | - |
| 26.03.2026 | 25,89 | 25,89 | 25,58 | 25,64 | -1,60% | - |
| 25.03.2026 | 26,29 | 26,72 | 26,03 | 26,06 | -1,35% | - |