17,370€
-0,01%
Echtzeit-Aktienkurs Credit Agricole S.A.
Bid:
Ask:
Aktienkurse zur Credit Agricole S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 17,36 | 17,38 | 17,36 | 17,38 | 0,04% | - |
| 17.12.2025 | 17,34 | 17,44 | 17,25 | 17,37 | 0,04% | 173,00 |
| 16.12.2025 | 17,16 | 17,39 | 17,10 | 17,37 | 1,27% | 5,00 |
| 15.12.2025 | 17,17 | 17,36 | 17,05 | 17,15 | -0,01% | 210,00 |
| 12.12.2025 | 17,31 | 17,54 | 17,10 | 17,15 | -1,01% | 308,00 |
| 11.12.2025 | 17,13 | 17,33 | 17,02 | 17,33 | 1,08% | 254,00 |
| 10.12.2025 | 17,12 | 17,17 | 17,03 | 17,14 | 0,06% | 188,00 |
| 09.12.2025 | 16,88 | 17,23 | 16,88 | 17,13 | 1,42% | 143,00 |
| 08.12.2025 | 16,79 | 16,92 | 16,70 | 16,89 | 0,67% | 45,00 |
| 05.12.2025 | 16,86 | 16,99 | 16,77 | 16,78 | -0,27% | 35,00 |
| 04.12.2025 | 16,80 | 16,90 | 16,66 | 16,82 | 0,13% | 1.562,00 |
| 03.12.2025 | 16,83 | 16,93 | 16,65 | 16,80 | -0,22% | 1.291,00 |
| 02.12.2025 | 16,56 | 16,90 | 16,54 | 16,84 | 1,49% | 252,00 |
| 01.12.2025 | 16,43 | 16,65 | 16,38 | 16,59 | 0,96% | 301,00 |
| 28.11.2025 | 16,60 | 16,62 | 16,41 | 16,43 | -0,95% | 293,00 |
| 27.11.2025 | 16,45 | 16,69 | 16,39 | 16,59 | 0,81% | 2,00 |
| 26.11.2025 | 16,40 | 16,49 | 16,29 | 16,46 | 0,60% | 201,00 |
| 25.11.2025 | 16,19 | 16,40 | 16,01 | 16,36 | 1,41% | 4,00 |
| 24.11.2025 | 16,29 | 16,35 | 16,05 | 16,13 | -0,98% | 623,00 |
| 21.11.2025 | 15,85 | 16,31 | 15,78 | 16,29 | 2,65% | 1.061,00 |
| 20.11.2025 | 16,00 | 16,21 | 15,86 | 15,87 | -0,56% | 2.000,00 |
| 19.11.2025 | 15,81 | 15,99 | 15,71 | 15,96 | 0,76% | 8,00 |
| 18.11.2025 | 16,12 | 16,18 | 15,81 | 15,84 | -1,77% | 96,00 |
| 17.11.2025 | 16,31 | 16,40 | 16,11 | 16,13 | -1,10% | 6,00 |
| 14.11.2025 | 16,47 | 16,51 | 16,18 | 16,31 | -1,03% | 1.000,00 |
| 13.11.2025 | 16,26 | 16,63 | 16,22 | 16,48 | 1,48% | 812,00 |
| 12.11.2025 | 16,17 | 16,42 | 16,07 | 16,24 | 0,45% | 265,00 |
| 11.11.2025 | 16,00 | 16,17 | 15,93 | 16,17 | 0,47% | 6,00 |
| 10.11.2025 | 15,79 | 16,10 | 15,70 | 16,09 | 2,39% | 162,00 |
| 07.11.2025 | 15,70 | 15,72 | 15,56 | 15,72 | 0,50% | 67,00 |
| 06.11.2025 | 15,55 | 15,68 | 15,51 | 15,64 | 0,39% | 1,00 |
| 05.11.2025 | 15,57 | 15,67 | 15,42 | 15,58 | -0,03% | 1,00 |
| 04.11.2025 | 15,61 | 15,66 | 15,36 | 15,58 | -0,19% | 521,00 |
| 03.11.2025 | 15,65 | 15,79 | 15,49 | 15,61 | -0,13% | 383,00 |
| 31.10.2025 | 15,67 | 15,68 | 15,48 | 15,63 | -0,19% | 201,00 |
| 30.10.2025 | 16,36 | 16,56 | 15,44 | 15,66 | -4,19% | 6.523,00 |
| 29.10.2025 | 16,23 | 16,38 | 16,19 | 16,35 | 0,65% | 6,00 |
| 28.10.2025 | 16,38 | 16,38 | 16,07 | 16,24 | -1,16% | 4,00 |
| 27.10.2025 | 16,31 | 16,49 | 16,17 | 16,43 | 0,66% | 664,00 |
| 24.10.2025 | 16,42 | 16,50 | 16,06 | 16,33 | -0,62% | 264,00 |
| 23.10.2025 | 16,34 | 16,48 | 16,30 | 16,43 | 0,75% | 2,00 |
| 22.10.2025 | 16,20 | 16,44 | 16,18 | 16,31 | 0,66% | 1,00 |
| 21.10.2025 | 16,39 | 16,51 | 16,20 | 16,20 | -1,14% | 3,00 |
| 20.10.2025 | 16,55 | 16,72 | 15,88 | 16,39 | -1,03% | 589,00 |
| 17.10.2025 | 16,83 | 16,83 | 16,36 | 16,56 | -1,43% | 1.753,00 |
| 16.10.2025 | 16,80 | 16,98 | 16,73 | 16,80 | -0,03% | 279,00 |
| 15.10.2025 | 16,72 | 17,12 | 16,70 | 16,80 | 0,34% | 312,00 |
| 14.10.2025 | 16,47 | 16,76 | 16,29 | 16,74 | 1,47% | - |
| 13.10.2025 | 16,47 | 16,64 | 16,41 | 16,50 | 0,09% | 29,00 |
| 10.10.2025 | 16,62 | 16,87 | 16,45 | 16,49 | -0,81% | 28,00 |
| 09.10.2025 | 16,48 | 16,80 | 16,45 | 16,62 | 0,93% | 117,00 |
| 08.10.2025 | 16,27 | 16,63 | 16,25 | 16,47 | 1,17% | 3,00 |
| 07.10.2025 | 16,24 | 16,39 | 16,21 | 16,28 | 0,15% | 271,00 |
| 06.10.2025 | 16,90 | 16,90 | 15,93 | 16,25 | -3,79% | 751,00 |
| 03.10.2025 | 17,12 | 17,12 | 16,78 | 16,89 | -1,34% | 2,00 |
| 02.10.2025 | 17,11 | 17,16 | 16,93 | 17,12 | 0,40% | 18,00 |
| 01.10.2025 | 16,74 | 17,15 | 16,63 | 17,06 | 1,84% | 244,00 |
| 30.09.2025 | 16,86 | 16,97 | 16,67 | 16,75 | -0,71% | 99,00 |
| 29.09.2025 | 16,90 | 17,01 | 16,84 | 16,87 | -0,19% | 177,00 |
| 26.09.2025 | 16,49 | 16,93 | 16,48 | 16,90 | 2,53% | 125,00 |
| 25.09.2025 | 16,62 | 16,64 | 16,36 | 16,48 | -0,81% | 1.011,00 |
| 24.09.2025 | 16,82 | 16,84 | 16,54 | 16,62 | -0,76% | 10,00 |
| 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 |