16,813€
0,84%
Echtzeit-Aktienkurs Credit Agricole S.A.
Bid:
Ask:
Aktienkurse zur Credit Agricole S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 16,68 | 16,85 | 16,59 | 16,75 | 0,43% | 612,00 |
| 22.09.2025 | 16,58 | 16,68 | 16,28 | 16,67 | 0,88% | - |
| 19.09.2025 | 16,31 | 16,57 | 16,30 | 16,53 | 1,38% | 1,00 |
| 18.09.2025 | 16,32 | 16,43 | 16,23 | 16,30 | -0,05% | 431,00 |
| 17.09.2025 | 16,49 | 16,52 | 16,21 | 16,31 | -1,09% | 16,00 |
| 16.09.2025 | 16,79 | 16,83 | 16,44 | 16,49 | -1,76% | 4,00 |
| 15.09.2025 | 16,41 | 16,89 | 16,40 | 16,79 | 2,39% | 1.492,00 |
| 12.09.2025 | 16,53 | 16,56 | 16,34 | 16,39 | -0,21% | 203,00 |
| 11.09.2025 | 16,47 | 16,63 | 16,28 | 16,43 | 0,88% | 307,00 |
| 10.09.2025 | 16,14 | 16,42 | 16,08 | 16,29 | 0,98% | 265,00 |
| 09.09.2025 | 15,91 | 16,13 | 15,89 | 16,13 | 1,29% | 321,00 |
| 08.09.2025 | 15,73 | 15,97 | 15,70 | 15,92 | 1,27% | 182,00 |
| 05.09.2025 | 15,92 | 16,00 | 15,66 | 15,72 | -1,21% | 1,00 |
| 04.09.2025 | 15,54 | 15,96 | 15,46 | 15,92 | 2,48% | 2,00 |
| 03.09.2025 | 15,54 | 15,54 | 15,29 | 15,53 | -0,16% | 12,00 |
| 02.09.2025 | 15,63 | 15,65 | 15,29 | 15,56 | -0,45% | 94,00 |
| 01.09.2025 | 15,65 | 15,70 | 15,53 | 15,63 | -0,19% | 625,00 |
| 29.08.2025 | 15,71 | 15,71 | 15,47 | 15,66 | -0,32% | 801,00 |
| 28.08.2025 | 15,62 | 15,83 | 15,52 | 15,71 | 0,54% | 467,00 |
| 27.08.2025 | 15,66 | 15,74 | 15,45 | 15,62 | -0,21% | 1.406,00 |
| 26.08.2025 | 16,58 | 16,58 | 15,38 | 15,65 | -5,59% | 12.667,00 |
| 25.08.2025 | 17,05 | 17,08 | 16,47 | 16,58 | -2,70% | 315,00 |
| 22.08.2025 | 16,96 | 17,10 | 16,90 | 17,04 | 0,44% | 78,00 |
| 21.08.2025 | 17,10 | 17,12 | 16,82 | 16,97 | -0,83% | 11,00 |
| 20.08.2025 | 16,88 | 17,13 | 16,83 | 17,11 | 1,32% | 9,00 |
| 19.08.2025 | 16,83 | 17,01 | 16,80 | 16,89 | 0,34% | - |
| 18.08.2025 | 17,12 | 17,29 | 16,68 | 16,83 | -1,75% | 5,00 |
| 15.08.2025 | 17,19 | 17,26 | 17,09 | 17,13 | -0,28% | 32,00 |
| 14.08.2025 | 17,05 | 17,18 | 16,98 | 17,18 | 0,73% | 13,00 |
| 13.08.2025 | 17,06 | 17,09 | 16,93 | 17,05 | -0,06% | - |
| 12.08.2025 | 17,05 | 17,14 | 17,00 | 17,06 | 0,06% | 1.834,00 |
| 11.08.2025 | 16,94 | 17,07 | 16,87 | 17,05 | 0,81% | 1,00 |
| 08.08.2025 | 16,39 | 17,00 | 16,38 | 16,91 | 3,19% | 600,00 |
| 07.08.2025 | 16,28 | 16,47 | 16,28 | 16,39 | 0,68% | 45,00 |
| 06.08.2025 | 15,96 | 16,32 | 15,96 | 16,28 | 1,99% | 7.009,00 |
| 05.08.2025 | 16,20 | 16,24 | 15,88 | 15,96 | -1,42% | 3,00 |
| 04.08.2025 | 15,76 | 16,20 | 15,76 | 16,19 | 1,68% | 619,00 |
| 01.08.2025 | 16,12 | 16,14 | 15,66 | 15,93 | -1,21% | 351,00 |
| 31.07.2025 | 16,44 | 16,68 | 15,89 | 16,12 | -1,89% | 3.118,00 |
| 30.07.2025 | 16,13 | 16,49 | 16,13 | 16,43 | 1,78% | 1,00 |
| 29.07.2025 | 16,19 | 16,39 | 16,13 | 16,14 | -0,65% | 3.073,00 |
| 28.07.2025 | 16,42 | 16,56 | 16,16 | 16,25 | -1,11% | 339,00 |
| 25.07.2025 | 16,41 | 16,46 | 16,28 | 16,43 | 0,14% | 1.201,00 |
| 24.07.2025 | 16,30 | 16,49 | 16,28 | 16,41 | 0,64% | 81,00 |
| 23.07.2025 | 16,10 | 16,40 | 16,08 | 16,30 | 1,27% | 1,00 |
| 22.07.2025 | 16,09 | 16,20 | 16,00 | 16,10 | 0,08% | - |
| 21.07.2025 | 16,02 | 16,15 | 15,95 | 16,09 | 0,39% | - |
| 18.07.2025 | 16,02 | 16,16 | 15,99 | 16,02 | -0,03% | 249,00 |
| 17.07.2025 | 15,99 | 16,05 | 15,84 | 16,03 | 0,25% | 250,00 |
| 16.07.2025 | 15,84 | 16,00 | 15,69 | 15,99 | 0,92% | 1.168,00 |
| 15.07.2025 | 16,07 | 16,10 | 15,83 | 15,84 | -1,37% | 160,00 |
| 14.07.2025 | 15,95 | 16,15 | 15,83 | 16,06 | 0,22% | 2,00 |
| 11.07.2025 | 16,25 | 16,27 | 15,95 | 16,03 | -1,40% | 617,00 |
| 10.07.2025 | 16,28 | 16,48 | 16,24 | 16,26 | -0,29% | 308,00 |
| 09.07.2025 | 16,21 | 16,43 | 16,07 | 16,30 | 0,49% | 4.121,00 |
| 08.07.2025 | 15,93 | 16,25 | 15,87 | 16,22 | 1,88% | 1.951,00 |
| 07.07.2025 | 15,93 | 16,00 | 15,86 | 15,92 | 0,08% | 291,00 |
| 04.07.2025 | 16,19 | 16,19 | 15,81 | 15,91 | -1,70% | - |
| 03.07.2025 | 16,23 | 16,31 | 16,04 | 16,19 | -0,14% | 7.521,00 |
| 02.07.2025 | 15,98 | 16,35 | 15,98 | 16,21 | 1,46% | 3.003,00 |
| 01.07.2025 | 16,12 | 16,15 | 15,87 | 15,98 | -0,90% | - |
| 30.06.2025 | 16,05 | 16,17 | 15,85 | 16,12 | 0,66% | - |
| 27.06.2025 | 15,89 | 16,03 | 15,83 | 16,02 | 0,85% | - |
| 26.06.2025 | 15,72 | 15,88 | 15,69 | 15,88 | 1,02% | - |
| 25.06.2025 | 15,85 | 15,90 | 15,69 | 15,72 | -0,84% | - |
| 24.06.2025 | 15,76 | 15,88 | 15,62 | 15,85 | 1,78% | - |
| 23.06.2025 | 15,55 | 15,64 | 15,38 | 15,58 | 0,08% | 20,00 |
| 20.06.2025 | 15,62 | 15,75 | 15,52 | 15,56 | -0,42% | 150,00 |
| 19.06.2025 | 15,87 | 15,98 | 15,49 | 15,63 | -1,50% | 2,00 |
| 18.06.2025 | 15,83 | 15,97 | 15,82 | 15,87 | 0,28% | 312,00 |
| 17.06.2025 | 16,05 | 16,06 | 15,81 | 15,82 | -1,62% | 20,00 |
| 16.06.2025 | 15,79 | 16,16 | 15,77 | 16,08 | 1,87% | 818,00 |
| 13.06.2025 | 15,84 | 15,89 | 15,29 | 15,79 | -0,36% | 382,00 |
| 12.06.2025 | 15,90 | 15,98 | 15,77 | 15,84 | -0,49% | 250,00 |
| 11.06.2025 | 15,96 | 16,09 | 15,87 | 15,92 | -0,47% | 2,00 |
| 10.06.2025 | 16,44 | 16,49 | 15,98 | 16,00 | -2,78% | 4.759,00 |
| 09.06.2025 | 16,27 | 16,49 | 16,23 | 16,45 | 1,12% | - |
| 06.06.2025 | 16,16 | 16,31 | 16,16 | 16,27 | 0,60% | 199,00 |
| 05.06.2025 | 16,09 | 16,22 | 16,07 | 16,17 | 0,40% | 262,00 |
| 04.06.2025 | 16,17 | 16,23 | 16,00 | 16,11 | -0,43% | 200,00 |
| 03.06.2025 | 16,24 | 16,24 | 15,96 | 16,18 | -0,37% | 20,00 |
| 02.06.2025 | 16,17 | 16,24 | 15,96 | 16,24 | 0,45% | 2.512,00 |
| 30.05.2025 | 16,02 | 16,24 | 16,02 | 16,17 | 0,83% | - |
| 29.05.2025 | 16,00 | 16,24 | 16,00 | 16,03 | 0,08% | 81,00 |
| 28.05.2025 | 16,31 | 16,35 | 16,02 | 16,02 | -1,90% | 4,00 |
| 27.05.2025 | 16,45 | 16,49 | 16,24 | 16,33 | -0,71% | 141,00 |
| 26.05.2025 | 17,34 | 17,48 | 16,29 | 16,45 | -5,13% | 470,00 |
| 23.05.2025 | 17,59 | 17,70 | 16,92 | 17,34 | -1,45% | 317,00 |
| 22.05.2025 | 17,58 | 17,65 | 17,46 | 17,59 | 0,11% | 27,00 |
| 21.05.2025 | 17,65 | 17,77 | 17,49 | 17,57 | -0,40% | 200,00 |
| 20.05.2025 | 17,48 | 17,71 | 17,42 | 17,64 | 0,96% | 206,00 |
| 19.05.2025 | 17,48 | 17,48 | 17,33 | 17,48 | -0,07% | 6,00 |
| 16.05.2025 | 17,48 | 17,51 | 17,30 | 17,49 | -0,06% | - |
| 15.05.2025 | 17,32 | 17,50 | 17,24 | 17,50 | 0,98% | 5,00 |
| 14.05.2025 | 17,01 | 17,35 | 17,00 | 17,33 | 1,87% | 76,00 |
| 13.05.2025 | 17,06 | 17,16 | 16,93 | 17,01 | -0,53% | 707,00 |
| 12.05.2025 | 16,91 | 17,28 | 16,91 | 17,10 | 1,17% | 1.018,00 |
| 09.05.2025 | 16,79 | 16,92 | 16,74 | 16,90 | 0,70% | 32,00 |
| 08.05.2025 | 16,79 | 16,90 | 16,62 | 16,79 | -0,03% | 60,00 |
| 07.05.2025 | 16,55 | 16,80 | 16,51 | 16,79 | 1,43% | 70,00 |