15,455€
0,10%
Echtzeit-Aktienkurs Credit Agricole S.A.
Bid:
Ask:
Aktienkurse zur Credit Agricole S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.05.2024 | 15,41 | 15,51 | 15,40 | 15,40 | -0,29% | 10.924,00 |
09.05.2024 | 15,41 | 15,50 | 15,34 | 15,44 | 0,13% | 3.924,00 |
08.05.2024 | 15,34 | 15,43 | 15,26 | 15,42 | 0,49% | 10.003,00 |
07.05.2024 | 15,13 | 15,35 | 15,10 | 15,35 | 1,69% | 8.728,00 |
06.05.2024 | 14,84 | 15,15 | 14,77 | 15,09 | 1,93% | 26.928,00 |
03.05.2024 | 14,78 | 15,22 | 14,76 | 14,81 | 1,40% | 29.864,00 |
02.05.2024 | 14,54 | 14,75 | 14,45 | 14,60 | 0,76% | 6.774,00 |
30.04.2024 | 14,56 | 14,62 | 14,44 | 14,49 | -0,28% | 11.218,00 |
29.04.2024 | 14,59 | 14,68 | 14,53 | 14,53 | -0,68% | 5.327,00 |
26.04.2024 | 14,61 | 14,71 | 14,54 | 14,63 | 0,17% | 6.216,00 |
25.04.2024 | 14,43 | 14,61 | 14,41 | 14,61 | 1,07% | 4.532,00 |
24.04.2024 | 14,50 | 14,59 | 14,40 | 14,45 | -0,07% | 2.875,00 |
23.04.2024 | 14,32 | 14,46 | 14,24 | 14,46 | 1,40% | 4.297,00 |
22.04.2024 | 14,14 | 14,32 | 14,06 | 14,26 | 2,15% | 5.331,00 |
19.04.2024 | 13,69 | 14,06 | 13,69 | 13,96 | 0,61% | 7.551,00 |
18.04.2024 | 13,70 | 13,96 | 13,70 | 13,88 | 1,02% | 3.395,00 |
17.04.2024 | 13,58 | 13,76 | 13,53 | 13,74 | 0,70% | 5.125,00 |
16.04.2024 | 13,67 | 13,67 | 13,48 | 13,64 | -0,62% | 5.952,00 |
15.04.2024 | 13,84 | 13,98 | 13,73 | 13,73 | 0,44% | 5.835,00 |
12.04.2024 | 13,84 | 13,92 | 13,67 | 13,67 | -1,16% | 28.078,00 |
11.04.2024 | 14,02 | 14,10 | 13,65 | 13,83 | -1,07% | 11.261,00 |
10.04.2024 | 14,18 | 14,18 | 13,97 | 13,98 | -0,50% | 5.316,00 |
09.04.2024 | 14,11 | 14,16 | 14,02 | 14,05 | -0,35% | 3.247,00 |
08.04.2024 | 14,09 | 14,22 | 14,07 | 14,10 | 0,18% | 1.513,00 |
05.04.2024 | 13,87 | 14,16 | 13,82 | 14,07 | 0,82% | 12.868,00 |
04.04.2024 | 14,04 | 14,24 | 13,93 | 13,96 | -0,21% | 10.670,00 |
03.04.2024 | 13,89 | 14,11 | 13,81 | 13,99 | 0,50% | 20.821,00 |
02.04.2024 | 13,74 | 13,98 | 13,74 | 13,92 | 0,88% | 9.964,00 |
28.03.2024 | 13,66 | 13,87 | 13,62 | 13,79 | 1,80% | 10.510,00 |
27.03.2024 | 13,53 | 13,64 | 13,30 | 13,55 | -0,18% | 14.212,00 |
26.03.2024 | 13,31 | 13,61 | 13,31 | 13,57 | 1,59% | 8.998,00 |
25.03.2024 | 13,43 | 13,45 | 13,34 | 13,36 | -0,12% | 2.019,00 |
22.03.2024 | 13,47 | 13,52 | 13,38 | 13,38 | -0,37% | 4.337,00 |
21.03.2024 | 13,42 | 13,48 | 13,33 | 13,43 | 0,19% | 5.439,00 |
20.03.2024 | 13,17 | 13,40 | 13,17 | 13,40 | 1,09% | 3.949,00 |
19.03.2024 | 13,06 | 13,33 | 13,06 | 13,26 | 0,82% | 2.465,00 |
18.03.2024 | 13,11 | 13,15 | 13,03 | 13,15 | 1,12% | 32.851,00 |
15.03.2024 | 13,01 | 13,14 | 12,94 | 13,00 | -0,23% | 2.824,00 |
14.03.2024 | 13,01 | 13,07 | 12,94 | 13,03 | 0,32% | 32.662,00 |
13.03.2024 | 12,99 | 13,03 | 12,97 | 12,99 | 0,48% | 3.008,00 |
12.03.2024 | 12,97 | 13,00 | 12,91 | 12,93 | 0,11% | 5.136,00 |
11.03.2024 | 12,77 | 12,92 | 12,71 | 12,92 | 0,92% | 3.721,00 |
08.03.2024 | 12,84 | 12,87 | 12,70 | 12,80 | -0,05% | 6.498,00 |
07.03.2024 | 12,49 | 12,86 | 12,49 | 12,80 | 2,25% | 13.452,00 |
06.03.2024 | 12,66 | 12,66 | 12,52 | 12,52 | -0,22% | 1.753,00 |
05.03.2024 | 12,59 | 12,59 | 12,46 | 12,55 | -0,71% | 4.773,00 |
04.03.2024 | 12,71 | 12,72 | 12,52 | 12,64 | 0,33% | 25.732,00 |
01.03.2024 | 12,63 | 12,64 | 12,55 | 12,60 | 0,59% | 4.506,00 |
29.02.2024 | 12,60 | 12,61 | 12,52 | 12,52 | -0,06% | 29.255,00 |
28.02.2024 | 12,58 | 12,61 | 12,53 | 12,53 | -0,43% | 9.201,00 |
27.02.2024 | 12,46 | 12,59 | 12,42 | 12,59 | 0,80% | 8.198,00 |
26.02.2024 | 12,56 | 12,56 | 12,41 | 12,49 | -0,22% | 7.563,00 |
23.02.2024 | 12,58 | 12,64 | 12,44 | 12,51 | -1,15% | 6.633,00 |
22.02.2024 | 12,65 | 12,69 | 12,55 | 12,66 | 1,13% | 7.245,00 |
21.02.2024 | 12,49 | 12,56 | 12,48 | 12,52 | 0,32% | 6.253,00 |
20.02.2024 | 12,38 | 12,48 | 12,36 | 12,48 | 0,69% | 3.632,00 |
19.02.2024 | 12,18 | 12,40 | 12,17 | 12,39 | 1,56% | 9.220,00 |
16.02.2024 | 12,32 | 12,39 | 12,20 | 12,20 | -1,09% | 12.933,00 |
15.02.2024 | 12,29 | 12,34 | 12,13 | 12,34 | 0,77% | 9.792,00 |
14.02.2024 | 12,15 | 12,28 | 12,14 | 12,24 | 0,20% | 8.671,00 |
13.02.2024 | 12,23 | 12,25 | 12,12 | 12,22 | -0,39% | 37.271,00 |
12.02.2024 | 12,19 | 12,35 | 12,19 | 12,27 | 0,39% | 10.014,00 |
09.02.2024 | 12,33 | 12,49 | 12,19 | 12,22 | -0,68% | 14.216,00 |
08.02.2024 | 13,18 | 13,22 | 12,16 | 12,30 | -6,63% | 24.776,00 |
07.02.2024 | 13,02 | 13,21 | 12,88 | 13,18 | 0,76% | 20.264,00 |
06.02.2024 | 13,13 | 13,14 | 13,06 | 13,08 | -0,50% | 2.641,00 |
05.02.2024 | 13,18 | 13,30 | 13,06 | 13,14 | -0,50% | 3.142,00 |
02.02.2024 | 13,04 | 13,21 | 13,01 | 13,21 | 1,57% | 4.770,00 |
01.02.2024 | 13,28 | 13,28 | 12,87 | 13,00 | -2,12% | 11.841,00 |
31.01.2024 | 13,20 | 13,39 | 13,10 | 13,29 | -0,48% | 2.212,00 |
30.01.2024 | 13,32 | 13,35 | 13,22 | 13,35 | 0,92% | 4.983,00 |
29.01.2024 | 13,37 | 13,43 | 13,16 | 13,23 | -1,96% | 6.311,00 |
26.01.2024 | 13,44 | 13,51 | 13,41 | 13,49 | 0,24% | 3.390,00 |
25.01.2024 | 13,33 | 13,46 | 13,33 | 13,46 | 0,30% | 948,00 |
24.01.2024 | 13,41 | 13,44 | 13,34 | 13,42 | 1,13% | 13.755,00 |
23.01.2024 | 13,32 | 13,39 | 13,26 | 13,27 | -0,05% | 2.536,00 |
22.01.2024 | 13,39 | 13,41 | 13,24 | 13,28 | 0,06% | 3.576,00 |
19.01.2024 | 13,35 | 13,35 | 13,20 | 13,27 | 1,34% | 1.795,00 |
18.01.2024 | 13,16 | 13,22 | 13,03 | 13,09 | -0,26% | 12.090,00 |
17.01.2024 | 13,11 | 13,13 | 12,98 | 13,13 | -0,14% | 8.447,00 |
16.01.2024 | 13,19 | 13,25 | 13,10 | 13,14 | -0,86% | 15.342,00 |
15.01.2024 | 13,12 | 13,26 | 13,12 | 13,26 | 1,10% | 4.427,00 |
12.01.2024 | 13,15 | 13,26 | 13,00 | 13,11 | -0,52% | 6.811,00 |
11.01.2024 | 13,28 | 13,35 | 13,05 | 13,18 | -0,45% | 4.928,00 |
10.01.2024 | 13,28 | 13,35 | 13,24 | 13,24 | -0,63% | 5.092,00 |
09.01.2024 | 13,41 | 13,41 | 13,29 | 13,33 | -0,18% | 3.932,00 |
08.01.2024 | 13,29 | 13,41 | 13,18 | 13,35 | 0,69% | 4.144,00 |
05.01.2024 | 13,11 | 13,33 | 13,03 | 13,26 | 0,84% | 8.610,00 |
04.01.2024 | 13,00 | 13,17 | 12,94 | 13,15 | 1,03% | 4.640,00 |
03.01.2024 | 13,04 | 13,19 | 12,90 | 13,01 | -0,84% | 5.613,00 |
02.01.2024 | 13,00 | 13,14 | 12,74 | 13,12 | 1,97% | 6.750,00 |
29.12.2023 | 12,88 | 12,88 | 12,85 | 12,87 | -0,34% | 2.801,00 |
28.12.2023 | 13,00 | 13,00 | 12,84 | 12,91 | -0,34% | 2.877,00 |
27.12.2023 | 12,88 | 12,98 | 12,84 | 12,96 | 0,73% | 3.636,00 |
22.12.2023 | 12,80 | 12,86 | 12,80 | 12,86 | 0,48% | 5.596,00 |
21.12.2023 | 12,84 | 12,84 | 12,72 | 12,80 | 0,05% | 4.638,00 |
20.12.2023 | 12,82 | 12,95 | 12,80 | 12,80 | 0,41% | 14.343,00 |
19.12.2023 | 12,89 | 12,89 | 12,72 | 12,74 | -0,42% | 8.334,00 |
18.12.2023 | 12,96 | 12,96 | 12,80 | 12,80 | -0,48% | 2.669,00 |
15.12.2023 | 12,94 | 13,00 | 12,86 | 12,86 | -0,45% | 7.452,00 |