17,490€
-0,93%
Echtzeit-Aktienkurs CREDIT AGRICOLE INH. EO 3
Bid:
Ask:
Aktienkurse zur CREDIT AGRICOLE INH. EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 17,65 | 17,67 | 17,44 | 17,47 | -1,06% | 1.000,00 |
| 25.06.2026 | 17,52 | 17,71 | 17,50 | 17,66 | 1,09% | - |
| 24.06.2026 | 17,59 | 17,72 | 17,45 | 17,47 | -0,78% | 124,00 |
| 23.06.2026 | 17,43 | 17,72 | 17,17 | 17,60 | 0,00% | 1.135,00 |
| 22.06.2026 | 17,64 | 17,77 | 17,57 | 17,60 | -0,35% | 2.484,00 |
| 19.06.2026 | 17,64 | 17,74 | 17,54 | 17,67 | 0,06% | 2.500,00 |
| 18.06.2026 | 17,38 | 17,67 | 17,38 | 17,66 | 1,76% | 3.035,00 |
| 17.06.2026 | 17,13 | 17,56 | 17,13 | 17,35 | 0,80% | 12.047,00 |
| 16.06.2026 | 16,96 | 17,24 | 16,94 | 17,21 | 1,46% | 304,00 |
| 15.06.2026 | 16,75 | 17,11 | 16,75 | 16,97 | 1,68% | - |
| 12.06.2026 | 16,59 | 16,80 | 16,46 | 16,69 | 2,46% | 2,00 |
| 11.06.2026 | 16,28 | 16,45 | 16,26 | 16,29 | -0,14% | - |
| 10.06.2026 | 16,33 | 16,50 | 16,23 | 16,31 | -0,70% | 6,00 |
| 09.06.2026 | 16,50 | 16,72 | 16,42 | 16,42 | -0,26% | - |
| 08.06.2026 | 16,45 | 16,63 | 16,42 | 16,47 | 0,20% | 5,00 |
| 05.06.2026 | 16,35 | 16,74 | 16,35 | 16,43 | -0,59% | 4.888,00 |
| 04.06.2026 | 16,41 | 16,63 | 16,37 | 16,53 | 0,70% | 3.945,00 |
| 03.06.2026 | 16,57 | 16,57 | 16,40 | 16,42 | -0,80% | 263,00 |
| 02.06.2026 | 16,52 | 16,72 | 16,47 | 16,55 | 0,30% | 1.131,00 |
| 01.06.2026 | 16,55 | 16,61 | 16,33 | 16,50 | -0,57% | 80,00 |
| 29.05.2026 | 16,42 | 16,65 | 16,39 | 16,59 | 1,28% | - |
| 28.05.2026 | 16,24 | 16,51 | 16,23 | 16,38 | -0,79% | 2.186,00 |
| 27.05.2026 | 16,55 | 16,58 | 16,41 | 16,51 | 0,46% | 408,00 |
| 26.05.2026 | 16,52 | 16,54 | 16,33 | 16,44 | -6,13% | 2.795,00 |
| 25.05.2026 | 17,56 | 17,65 | 17,42 | 17,51 | 2,20% | 505,00 |
| 22.05.2026 | 17,29 | 17,40 | 17,03 | 17,13 | -0,85% | 310,00 |
| 21.05.2026 | 17,13 | 17,35 | 16,92 | 17,28 | 1,20% | 1.075,00 |
| 20.05.2026 | 16,88 | 17,24 | 16,75 | 17,08 | 0,75% | 300,00 |
| 19.05.2026 | 16,80 | 17,05 | 16,76 | 16,95 | 0,86% | 101,00 |
| 18.05.2026 | 16,79 | 16,91 | 16,63 | 16,80 | -0,43% | 612,00 |
| 15.05.2026 | 17,08 | 17,15 | 16,82 | 16,88 | -1,59% | 30,00 |
| 14.05.2026 | 17,21 | 17,27 | 17,11 | 17,15 | 0,34% | 1,00 |
| 13.05.2026 | 17,02 | 17,11 | 16,80 | 17,09 | 0,65% | 609,00 |
| 12.05.2026 | 17,21 | 17,22 | 16,83 | 16,98 | -1,64% | 52,00 |
| 11.05.2026 | 17,11 | 17,27 | 16,98 | 17,26 | 1,10% | - |
| 08.05.2026 | 17,04 | 17,12 | 16,84 | 17,08 | -0,15% | 2,00 |
| 07.05.2026 | 17,42 | 17,42 | 17,05 | 17,10 | -1,75% | 8.797,00 |
| 06.05.2026 | 16,67 | 17,61 | 16,67 | 17,41 | 4,46% | 620,00 |
| 05.05.2026 | 16,44 | 16,76 | 16,38 | 16,66 | 1,42% | 4,00 |
| 04.05.2026 | 16,67 | 16,81 | 16,37 | 16,43 | -1,59% | 2,00 |
| 30.04.2026 | 17,34 | 17,40 | 15,99 | 16,70 | -4,07% | 852,00 |
| 29.04.2026 | 17,39 | 17,86 | 17,17 | 17,40 | 0,53% | 60,00 |
| 28.04.2026 | 17,16 | 17,34 | 17,13 | 17,31 | 0,83% | 3,00 |
| 27.04.2026 | 17,17 | 17,23 | 17,01 | 17,17 | 0,06% | 21,00 |
| 24.04.2026 | 17,08 | 17,23 | 16,90 | 17,16 | 0,51% | 4,00 |
| 23.04.2026 | 17,38 | 17,38 | 16,88 | 17,07 | -1,24% | - |
| 22.04.2026 | 17,45 | 17,59 | 17,22 | 17,29 | -1,04% | 452,00 |
| 21.04.2026 | 17,72 | 17,77 | 17,41 | 17,47 | -1,38% | 5,00 |
| 20.04.2026 | 17,73 | 17,73 | 17,38 | 17,71 | -0,27% | 1.200,00 |
| 17.04.2026 | 17,26 | 17,80 | 17,24 | 17,76 | 2,94% | - |
| 16.04.2026 | 17,40 | 17,51 | 17,21 | 17,25 | -0,71% | 1,00 |
| 15.04.2026 | 17,35 | 17,45 | 17,22 | 17,38 | 0,12% | 301,00 |
| 14.04.2026 | 17,13 | 17,39 | 17,07 | 17,36 | 1,49% | - |
| 13.04.2026 | 17,05 | 17,19 | 16,89 | 17,10 | -0,15% | 60,00 |
| 10.04.2026 | 17,45 | 17,45 | 17,04 | 17,13 | -1,85% | 1,00 |
| 09.04.2026 | 17,29 | 17,47 | 17,08 | 17,45 | 0,84% | 19,00 |
| 08.04.2026 | 16,63 | 17,65 | 16,63 | 17,30 | 4,00% | 241,00 |
| 07.04.2026 | 16,39 | 16,77 | 16,33 | 16,64 | 1,49% | 680,00 |
| 02.04.2026 | 16,58 | 16,58 | 16,09 | 16,39 | -0,61% | 1,00 |
| 01.04.2026 | 16,31 | 16,72 | 16,29 | 16,49 | 2,34% | 130,00 |
| 31.03.2026 | 15,88 | 16,23 | 15,73 | 16,12 | 2,04% | 14,00 |
| 30.03.2026 | 15,80 | 15,91 | 15,67 | 15,79 | -0,66% | 301,00 |
| 27.03.2026 | 16,07 | 16,10 | 15,70 | 15,90 | -1,15% | 723,00 |
| 26.03.2026 | 16,22 | 16,26 | 15,91 | 16,08 | -1,26% | 402,00 |
| 25.03.2026 | 16,31 | 16,45 | 16,23 | 16,29 | 0,09% | 627,00 |
| 24.03.2026 | 16,21 | 16,34 | 15,94 | 16,27 | -0,17% | 8,00 |
| 23.03.2026 | 15,63 | 16,45 | 15,43 | 16,30 | 3,97% | - |
| 20.03.2026 | 16,38 | 16,55 | 15,53 | 15,68 | -4,29% | 1.524,00 |
| 19.03.2026 | 16,58 | 16,59 | 16,12 | 16,38 | -1,15% | 1.833,00 |
| 18.03.2026 | 16,48 | 16,91 | 16,48 | 16,57 | 0,49% | 22,00 |
| 17.03.2026 | 16,35 | 16,68 | 16,28 | 16,49 | 0,46% | 210,00 |
| 16.03.2026 | 16,32 | 16,64 | 16,16 | 16,42 | 0,89% | 1.691,00 |
| 13.03.2026 | 16,58 | 16,61 | 16,22 | 16,27 | -1,80% | 512,00 |
| 12.03.2026 | 16,91 | 17,02 | 16,39 | 16,57 | -2,69% | 721,00 |
| 11.03.2026 | 16,95 | 17,15 | 16,91 | 17,03 | 0,37% | - |
| 10.03.2026 | 16,79 | 17,24 | 16,77 | 16,96 | 0,88% | 764,00 |
| 09.03.2026 | 16,48 | 16,88 | 15,94 | 16,82 | -0,65% | 370,00 |
| 06.03.2026 | 17,11 | 17,26 | 16,51 | 16,93 | -0,62% | 498,00 |
| 05.03.2026 | 17,52 | 17,59 | 16,85 | 17,03 | -3,65% | 450,00 |
| 04.03.2026 | 17,71 | 17,77 | 17,29 | 17,68 | -0,35% | 306,00 |
| 03.03.2026 | 18,40 | 18,40 | 17,23 | 17,74 | -3,84% | 757,00 |
| 02.03.2026 | 18,56 | 18,56 | 17,80 | 18,45 | -1,34% | 494,00 |
| 27.02.2026 | 19,06 | 19,15 | 18,67 | 18,70 | -1,89% | 4,00 |
| 26.02.2026 | 19,04 | 19,07 | 18,91 | 19,06 | 0,71% | 148,00 |
| 25.02.2026 | 18,56 | 18,99 | 18,54 | 18,92 | 1,97% | 1.503,00 |
| 24.02.2026 | 18,79 | 18,81 | 18,30 | 18,56 | -1,18% | 5,00 |
| 23.02.2026 | 18,52 | 18,90 | 18,39 | 18,78 | 1,53% | 204,00 |
| 20.02.2026 | 18,38 | 18,69 | 18,26 | 18,50 | 1,52% | 500,00 |
| 19.02.2026 | 18,27 | 18,43 | 18,17 | 18,22 | -0,42% | 34,00 |
| 18.02.2026 | 18,10 | 18,36 | 18,09 | 18,30 | 1,12% | 9,00 |
| 17.02.2026 | 18,03 | 18,10 | 17,72 | 18,09 | 0,35% | 283,00 |
| 16.02.2026 | 17,78 | 18,13 | 17,77 | 18,03 | 1,72% | 3,00 |
| 13.02.2026 | 17,96 | 18,03 | 17,65 | 17,73 | -1,38% | 408,00 |
| 12.02.2026 | 18,16 | 18,30 | 17,97 | 17,97 | -0,96% | 1,00 |
| 11.02.2026 | 18,08 | 18,24 | 17,83 | 18,15 | 0,33% | 26,00 |
| 10.02.2026 | 18,18 | 18,41 | 18,04 | 18,09 | -0,55% | - |
| 09.02.2026 | 18,08 | 18,24 | 17,90 | 18,19 | 0,71% | 2.700,00 |
| 06.02.2026 | 17,90 | 18,09 | 17,67 | 18,06 | 1,20% | 62,00 |
| 05.02.2026 | 18,16 | 18,33 | 17,62 | 17,85 | -1,72% | 1,00 |
| 04.02.2026 | 18,72 | 18,80 | 17,82 | 18,16 | -2,34% | 1.454,00 |