15,755€
-0,90%
Echtzeit-Aktienkurs Credit Agricole S.A.
Bid:
Ask:
Aktienkurse zur Credit Agricole S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 15,80 | 15,85 | 15,70 | 15,79 | -0,69% | 100,00 |
| 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 |
| 03.02.2026 | 18,46 | 18,84 | 18,46 | 18,59 | 0,81% | 176,00 |
| 02.02.2026 | 18,10 | 18,51 | 18,02 | 18,44 | 1,14% | 53,00 |
| 30.01.2026 | 18,01 | 18,28 | 18,01 | 18,24 | 0,84% | 27,00 |
| 29.01.2026 | 18,04 | 18,30 | 17,99 | 18,08 | 0,17% | 300,00 |
| 28.01.2026 | 18,14 | 18,30 | 17,98 | 18,05 | -0,59% | 448,00 |
| 27.01.2026 | 17,76 | 18,26 | 17,76 | 18,16 | 2,27% | 1.048,00 |
| 26.01.2026 | 17,46 | 17,77 | 17,45 | 17,76 | 1,50% | 832,00 |
| 23.01.2026 | 17,65 | 17,66 | 17,37 | 17,50 | 0,06% | 138,00 |
| 22.01.2026 | 17,44 | 17,58 | 17,35 | 17,49 | 0,19% | - |
| 21.01.2026 | 17,31 | 17,56 | 17,05 | 17,45 | 1,06% | - |
| 20.01.2026 | 17,40 | 17,43 | 17,11 | 17,27 | -0,72% | 1,00 |
| 19.01.2026 | 17,62 | 17,63 | 17,17 | 17,40 | -1,28% | 2.355,00 |
| 16.01.2026 | 17,48 | 17,69 | 17,42 | 17,62 | 0,74% | 300,00 |
| 15.01.2026 | 17,77 | 17,87 | 17,49 | 17,49 | -1,06% | 300,00 |
| 14.01.2026 | 17,75 | 17,82 | 17,66 | 17,68 | -0,44% | 200,00 |
| 13.01.2026 | 17,68 | 17,83 | 17,63 | 17,76 | 0,50% | - |
| 12.01.2026 | 17,65 | 17,76 | 17,38 | 17,67 | -0,14% | 137,00 |
| 09.01.2026 | 17,68 | 17,72 | 17,39 | 17,69 | 0,17% | 18,00 |
| 08.01.2026 | 17,35 | 17,68 | 17,26 | 17,66 | 1,68% | 11,00 |
| 07.01.2026 | 17,57 | 17,70 | 17,30 | 17,37 | -1,24% | 1,00 |
| 06.01.2026 | 17,70 | 17,90 | 17,50 | 17,59 | -0,57% | 418,00 |
| 05.01.2026 | 17,81 | 17,90 | 17,49 | 17,69 | -0,72% | 285,00 |
| 02.01.2026 | 17,64 | 17,84 | 17,46 | 17,82 | 0,99% | 982,00 |
| 30.12.2025 | 17,44 | 17,65 | 17,41 | 17,64 | 1,12% | 2,00 |
| 29.12.2025 | 17,59 | 17,75 | 17,43 | 17,45 | -0,73% | 129,00 |
| 23.12.2025 | 17,61 | 17,62 | 17,44 | 17,57 | -0,17% | 153,00 |
| 22.12.2025 | 17,55 | 17,69 | 17,51 | 17,60 | 0,10% | 100,00 |
| 19.12.2025 | 17,38 | 17,64 | 17,38 | 17,59 | 1,05% | 288,00 |
| 18.12.2025 | 17,36 | 17,45 | 17,24 | 17,40 | 0,17% | - |
| 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 |