16,093€
0,48%
Echtzeit-Aktienkurs Credit Agricole S.A.
Bid:
Ask:
Aktienkurse zur Credit Agricole S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 16,05 | 16,17 | 15,85 | 16,10 | 0,52% | - |
| 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 |
| 06.05.2025 | 16,55 | 16,65 | 16,49 | 16,55 | -0,08% | 602,00 |
| 05.05.2025 | 16,56 | 16,66 | 16,48 | 16,57 | -0,03% | 1.140,00 |
| 02.05.2025 | 16,64 | 16,82 | 16,41 | 16,57 | -0,39% | 761,00 |
| 30.04.2025 | 17,30 | 17,31 | 16,36 | 16,64 | -3,87% | 613,00 |
| 29.04.2025 | 17,21 | 17,41 | 17,15 | 17,31 | 0,55% | 140,00 |
| 28.04.2025 | 17,09 | 17,22 | 16,80 | 17,21 | 0,72% | - |
| 25.04.2025 | 16,78 | 17,09 | 16,70 | 17,09 | 1,89% | - |
| 24.04.2025 | 16,80 | 16,88 | 16,61 | 16,77 | -0,15% | - |
| 23.04.2025 | 16,52 | 16,80 | 16,51 | 16,80 | 1,68% | 177,00 |
| 22.04.2025 | 16,24 | 16,52 | 16,23 | 16,52 | 1,40% | 390,00 |
| 17.04.2025 | 16,03 | 16,43 | 16,03 | 16,29 | 1,64% | 179,00 |
| 16.04.2025 | 15,99 | 16,30 | 15,76 | 16,03 | -0,05% | 100,00 |
| 15.04.2025 | 15,75 | 16,18 | 15,73 | 16,04 | 1,86% | 121,00 |
| 14.04.2025 | 15,65 | 15,87 | 15,58 | 15,74 | 0,62% | 325,00 |
| 11.04.2025 | 15,35 | 15,69 | 15,27 | 15,65 | 1,92% | - |
| 10.04.2025 | 15,70 | 16,57 | 15,16 | 15,35 | -3,60% | 300,00 |
| 09.04.2025 | 14,93 | 15,92 | 14,60 | 15,92 | 6,47% | 2.037,00 |
| 08.04.2025 | 15,36 | 15,80 | 14,70 | 14,96 | -2,67% | 976,00 |
| 07.04.2025 | 15,23 | 15,68 | 14,53 | 15,37 | -0,77% | 882,00 |
| 04.04.2025 | 16,43 | 16,46 | 15,37 | 15,49 | -5,77% | 1.709,00 |
| 03.04.2025 | 16,85 | 16,87 | 16,36 | 16,43 | -3,62% | 687,00 |
| 02.04.2025 | 16,97 | 17,08 | 16,82 | 17,05 | 0,44% | 2,00 |
| 01.04.2025 | 16,93 | 17,06 | 16,73 | 16,98 | 0,30% | 2,00 |
| 31.03.2025 | 16,86 | 16,94 | 16,63 | 16,93 | 0,01% | 410,00 |
| 28.03.2025 | 16,71 | 17,10 | 16,71 | 16,92 | -1,01% | 505,00 |
| 27.03.2025 | 17,02 | 17,17 | 16,78 | 17,10 | 0,26% | 21,00 |
| 26.03.2025 | 17,33 | 17,37 | 17,01 | 17,05 | -1,59% | 398,00 |
| 25.03.2025 | 16,87 | 17,33 | 16,84 | 17,33 | 2,70% | 308,00 |
| 24.03.2025 | 16,81 | 17,00 | 16,79 | 16,87 | 0,37% | 712,00 |
| 21.03.2025 | 16,83 | 16,88 | 16,69 | 16,81 | -0,30% | 1.520,00 |
| 20.03.2025 | 17,08 | 17,09 | 16,66 | 16,86 | -1,16% | 1.755,00 |
| 19.03.2025 | 16,80 | 17,12 | 16,71 | 17,06 | 1,53% | 580,00 |
| 18.03.2025 | 16,74 | 16,81 | 16,56 | 16,80 | 0,36% | 10.470,00 |
| 17.03.2025 | 16,38 | 16,74 | 16,34 | 16,74 | 2,03% | 2.674,00 |
| 14.03.2025 | 16,18 | 16,47 | 15,98 | 16,41 | 1,78% | 28,00 |
| 13.03.2025 | 16,21 | 16,25 | 16,09 | 16,12 | -0,57% | 95,00 |
| 12.03.2025 | 16,33 | 16,42 | 16,16 | 16,21 | -0,35% | 179,00 |
| 11.03.2025 | 16,28 | 16,41 | 15,86 | 16,27 | 0,08% | 1.047,00 |
| 10.03.2025 | 16,76 | 16,76 | 16,13 | 16,26 | -3,03% | 9.147,00 |
| 07.03.2025 | 16,25 | 16,77 | 16,23 | 16,76 | 3,00% | 105,00 |
| 06.03.2025 | 16,37 | 16,59 | 16,27 | 16,28 | -0,55% | 682,00 |
| 05.03.2025 | 16,11 | 16,40 | 16,00 | 16,37 | 1,76% | 300,00 |
| 04.03.2025 | 15,96 | 16,21 | 15,69 | 16,08 | 0,78% | 255,00 |
| 03.03.2025 | 16,05 | 16,21 | 15,76 | 15,96 | -0,23% | 5.276,00 |
| 28.02.2025 | 15,83 | 16,04 | 15,77 | 16,00 | 0,74% | 1.200,00 |
| 27.02.2025 | 15,81 | 16,01 | 15,81 | 15,88 | 0,41% | - |
| 26.02.2025 | 15,80 | 15,94 | 15,70 | 15,81 | 0,21% | 800,00 |
| 25.02.2025 | 15,78 | 15,88 | 15,62 | 15,78 | 0,17% | 644,00 |
| 24.02.2025 | 15,67 | 15,78 | 15,57 | 15,75 | 1,27% | - |
| 21.02.2025 | 15,54 | 15,64 | 15,46 | 15,56 | 0,13% | - |
| 20.02.2025 | 15,48 | 15,67 | 15,47 | 15,54 | 0,32% | 34,00 |
| 19.02.2025 | 15,52 | 15,62 | 15,39 | 15,49 | -0,16% | 715,00 |
| 18.02.2025 | 15,45 | 15,58 | 15,31 | 15,51 | 0,37% | - |
| 17.02.2025 | 15,24 | 15,47 | 15,24 | 15,45 | 1,36% | 1.140,00 |
| 14.02.2025 | 15,12 | 15,29 | 15,06 | 15,25 | 0,83% | - |
| 13.02.2025 | 15,49 | 15,56 | 15,09 | 15,12 | -2,36% | 134,00 |
| 12.02.2025 | 15,31 | 15,50 | 15,30 | 15,49 | 1,16% | 552,00 |
| 11.02.2025 | 15,12 | 15,32 | 15,04 | 15,31 | 1,27% | 409,00 |
| 10.02.2025 | 15,19 | 15,24 | 15,09 | 15,12 | -0,13% | 140,00 |
| 07.02.2025 | 14,73 | 15,21 | 14,71 | 15,14 | 2,78% | 834,00 |
| 06.02.2025 | 14,53 | 14,98 | 14,53 | 14,73 | 1,38% | 1.258,00 |