16,753€
-1,51%
Echtzeit-Aktienkurs Credit Agricole S.A.
Bid:
Ask:
Aktienkurse zur Credit Agricole S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 17,03 | 17,03 | 16,58 | 16,76 | -1,50% | - |
| 02.10.2026 | 16,95 | 17,05 | 16,56 | 17,01 | 0,64% | 2.967,00 |
| 01.10.2026 | 17,48 | 17,52 | 16,81 | 16,90 | -3,39% | 149,00 |
| 30.09.2026 | 17,94 | 18,01 | 17,49 | 17,50 | -2,00% | 34,00 |
| 29.09.2026 | 18,05 | 18,10 | 17,78 | 17,85 | -1,16% | 52,00 |
| 28.09.2026 | 18,20 | 18,23 | 17,94 | 18,06 | -1,31% | 6.999,00 |
| 25.09.2026 | 18,04 | 18,31 | 18,00 | 18,30 | 1,36% | 3,00 |
| 24.09.2026 | 18,01 | 18,11 | 17,72 | 18,06 | 0,22% | 3,00 |
| 23.09.2026 | 18,18 | 18,37 | 17,98 | 18,02 | -0,91% | 30,00 |
| 22.09.2026 | 18,32 | 18,45 | 18,05 | 18,18 | -1,10% | 201,00 |
| 21.09.2026 | 18,20 | 18,45 | 18,12 | 18,39 | 1,11% | 286,00 |
| 18.09.2026 | 18,65 | 18,66 | 18,13 | 18,18 | -2,35% | 1,00 |
| 17.09.2026 | 18,35 | 18,64 | 18,32 | 18,62 | 1,51% | - |
| 16.09.2026 | 18,37 | 18,55 | 18,26 | 18,34 | -0,11% | 230,00 |
| 15.09.2026 | 18,44 | 18,51 | 18,11 | 18,36 | -0,73% | 150,00 |
| 14.09.2026 | 18,52 | 18,68 | 18,38 | 18,50 | -0,52% | 105,00 |
| 11.09.2026 | 18,49 | 18,74 | 18,49 | 18,60 | 0,55% | 4,00 |
| 10.09.2026 | 18,43 | 18,65 | 18,43 | 18,49 | 0,27% | 100,00 |
| 09.09.2026 | 18,67 | 18,68 | 18,29 | 18,44 | -1,27% | 75,00 |
| 08.09.2026 | 18,92 | 18,93 | 18,57 | 18,68 | -1,26% | 4,00 |
| 07.09.2026 | 18,77 | 18,94 | 18,72 | 18,92 | 0,92% | - |
| 04.09.2026 | 18,81 | 18,94 | 18,73 | 18,75 | -0,11% | - |
| 03.09.2026 | 18,60 | 18,99 | 18,55 | 18,77 | 0,98% | - |
| 02.09.2026 | 18,42 | 18,70 | 18,41 | 18,58 | 0,92% | 324,00 |
| 01.09.2026 | 18,50 | 18,62 | 18,36 | 18,41 | -0,27% | 10.002,00 |
| 31.08.2026 | 18,25 | 18,63 | 18,25 | 18,46 | 0,63% | 61,00 |
| 28.08.2026 | 18,46 | 18,50 | 18,27 | 18,35 | -0,07% | 329,00 |
| 27.08.2026 | 19,15 | 19,23 | 18,19 | 18,36 | -4,11% | 4.775,00 |
| 26.08.2026 | 19,02 | 19,19 | 19,01 | 19,15 | 0,80% | 7.536,00 |
| 25.08.2026 | 19,12 | 19,22 | 18,95 | 19,00 | -0,71% | 60,00 |
| 24.08.2026 | 19,05 | 19,21 | 19,01 | 19,13 | 0,34% | 48,00 |
| 21.08.2026 | 19,10 | 19,21 | 19,01 | 19,07 | -0,21% | 2,00 |
| 20.08.2026 | 19,22 | 19,29 | 19,05 | 19,11 | -0,70% | 2.306,00 |
| 19.08.2026 | 19,68 | 19,70 | 19,16 | 19,24 | -2,48% | 2.504,00 |
| 18.08.2026 | 19,98 | 20,13 | 19,67 | 19,73 | -1,42% | 931,00 |
| 17.08.2026 | 20,22 | 20,35 | 19,99 | 20,02 | -1,01% | 22,00 |
| 14.08.2026 | 20,15 | 20,24 | 20,03 | 20,22 | 0,27% | 18,00 |
| 13.08.2026 | 20,17 | 20,46 | 19,93 | 20,17 | 0,15% | 3.013,00 |
| 12.08.2026 | 20,00 | 20,26 | 19,88 | 20,14 | 0,75% | 63,00 |
| 11.08.2026 | 19,88 | 20,12 | 19,84 | 19,99 | 0,71% | 3.075,00 |
| 10.08.2026 | 19,63 | 19,98 | 19,53 | 19,85 | 1,38% | 276,00 |
| 07.08.2026 | 19,59 | 19,65 | 19,34 | 19,58 | -0,37% | 92,00 |
| 06.08.2026 | 19,38 | 19,81 | 19,34 | 19,65 | 1,43% | 992,00 |
| 05.08.2026 | 19,38 | 19,45 | 19,13 | 19,37 | 0,05% | 875,00 |
| 04.08.2026 | 19,50 | 19,57 | 19,30 | 19,36 | -0,64% | 601,00 |
| 03.08.2026 | 19,30 | 19,57 | 19,22 | 19,49 | 1,01% | 1.000,00 |
| 31.07.2026 | 18,90 | 19,75 | 18,90 | 19,29 | 2,25% | 4,00 |
| 30.07.2026 | 18,54 | 18,87 | 18,15 | 18,87 | 1,85% | 5.886,00 |
| 29.07.2026 | 18,70 | 18,73 | 18,31 | 18,52 | -1,00% | 2.750,00 |
| 28.07.2026 | 18,78 | 18,79 | 18,58 | 18,71 | -0,51% | 754,00 |
| 27.07.2026 | 18,54 | 18,87 | 18,50 | 18,81 | 1,62% | 4.102,00 |
| 24.07.2026 | 18,15 | 18,51 | 18,06 | 18,51 | 2,07% | 2.871,00 |
| 23.07.2026 | 18,39 | 18,48 | 18,01 | 18,13 | -0,59% | 2.702,00 |
| 22.07.2026 | 18,09 | 18,29 | 18,00 | 18,24 | 0,84% | 100,00 |
| 21.07.2026 | 17,84 | 18,13 | 17,84 | 18,09 | 1,12% | 4.404,00 |
| 20.07.2026 | 17,79 | 18,00 | 17,71 | 17,89 | 0,69% | 1.871,00 |
| 17.07.2026 | 17,70 | 17,90 | 17,57 | 17,76 | -1,07% | 8,00 |
| 16.07.2026 | 17,80 | 18,03 | 17,78 | 17,96 | 1,06% | 2.002,00 |
| 15.07.2026 | 17,85 | 17,92 | 17,69 | 17,77 | -0,28% | - |
| 14.07.2026 | 17,41 | 17,89 | 17,39 | 17,82 | 1,97% | 31,00 |
| 13.07.2026 | 17,52 | 17,68 | 17,17 | 17,47 | 0,14% | 303,00 |
| 10.07.2026 | 17,42 | 17,50 | 17,35 | 17,45 | 0,01% | 1,00 |
| 09.07.2026 | 17,46 | 17,48 | 17,29 | 17,45 | 0,00% | 1,00 |
| 08.07.2026 | 17,59 | 17,59 | 16,96 | 17,45 | -0,91% | - |
| 07.07.2026 | 17,76 | 17,95 | 17,57 | 17,61 | -1,40% | 4,00 |
| 06.07.2026 | 17,71 | 17,86 | 17,67 | 17,86 | 0,78% | 662,00 |
| 03.07.2026 | 17,79 | 17,82 | 17,54 | 17,72 | 0,10% | 337,00 |
| 02.07.2026 | 17,43 | 17,83 | 17,42 | 17,70 | 1,26% | 20,00 |
| 01.07.2026 | 17,58 | 17,59 | 17,34 | 17,48 | -0,75% | 2.206,00 |
| 30.06.2026 | 17,60 | 17,63 | 17,34 | 17,61 | 0,80% | 2,00 |
| 29.06.2026 | 17,49 | 17,75 | 17,37 | 17,47 | 0,03% | 3,00 |
| 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 |