15,773€
-1,11%
Echtzeit-Aktienkurs CREDIT AGRICOLE INH. EO 3
Bid:
Ask:
Aktienkurse zur CREDIT AGRICOLE INH. EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 16,05 | 16,07 | 15,76 | 15,82 | -0,82% | 9.813,00 |
| 11.11.2026 | 16,11 | 16,11 | 15,85 | 15,95 | -0,72% | 17.817,00 |
| 10.11.2026 | 15,99 | 16,21 | 15,91 | 16,07 | 0,50% | 18.308,00 |
| 09.11.2026 | 15,91 | 15,99 | 15,45 | 15,99 | 0,63% | 26.183,00 |
| 06.11.2026 | 15,65 | 15,89 | 15,45 | 15,89 | 1,79% | 19.779,00 |
| 05.11.2026 | 15,61 | 15,90 | 15,53 | 15,61 | -0,26% | 21.405,00 |
| 04.11.2026 | 14,95 | 15,67 | 14,90 | 15,65 | 4,27% | 19.666,00 |
| 03.11.2026 | 14,99 | 15,19 | 14,76 | 15,01 | 0,13% | 48.155,00 |
| 02.11.2026 | 14,98 | 15,08 | 14,83 | 14,99 | -0,17% | 29.130,00 |
| 30.10.2026 | 15,40 | 15,55 | 14,84 | 15,01 | -3,00% | 67.364,00 |
| 29.10.2026 | 15,30 | 15,69 | 15,20 | 15,48 | 1,74% | 26.844,00 |
| 28.10.2026 | 15,24 | 15,36 | 15,19 | 15,21 | -0,52% | 30.266,00 |
| 27.10.2026 | 15,06 | 15,30 | 14,96 | 15,29 | 1,02% | 9.355,00 |
| 26.10.2026 | 14,95 | 15,21 | 14,91 | 15,14 | 1,27% | 17.266,00 |
| 23.10.2026 | 14,95 | 14,98 | 14,69 | 14,95 | -0,30% | 18.667,00 |
| 22.10.2026 | 15,10 | 15,11 | 14,77 | 14,99 | -1,38% | 37.634,00 |
| 21.10.2026 | 15,36 | 15,36 | 15,09 | 15,20 | -1,33% | 19.635,00 |
| 20.10.2026 | 15,21 | 15,42 | 15,05 | 15,41 | 1,15% | 23.712,00 |
| 19.10.2026 | 15,80 | 15,80 | 15,19 | 15,23 | -2,53% | 35.300,00 |
| 16.10.2026 | 15,65 | 15,79 | 15,56 | 15,63 | -0,48% | 33.121,00 |
| 15.10.2026 | 15,81 | 15,95 | 15,62 | 15,70 | -0,82% | 24.692,00 |
| 14.10.2026 | 16,35 | 16,35 | 15,70 | 15,83 | -1,37% | 28.384,00 |
| 13.10.2026 | 16,11 | 16,20 | 15,82 | 16,05 | -3,25% | 90.520,00 |
| 12.10.2026 | 16,56 | 16,59 | 16,26 | 16,59 | 0,36% | 38.287,00 |
| 09.10.2026 | 16,36 | 16,53 | 16,24 | 16,53 | 1,44% | 14.184,00 |
| 08.10.2026 | 16,55 | 16,55 | 16,14 | 16,30 | -1,27% | 33.618,00 |
| 07.10.2026 | 17,15 | 17,17 | 16,38 | 16,51 | -3,68% | 25.104,00 |
| 06.10.2026 | 17,09 | 17,31 | 17,00 | 17,14 | -0,06% | 7.429,00 |
| 05.10.2026 | 17,01 | 17,19 | 16,63 | 17,15 | 0,44% | 15.944,00 |
| 02.10.2026 | 16,97 | 17,07 | 16,57 | 17,07 | 0,74% | 26.800,00 |
| 01.10.2026 | 17,52 | 17,52 | 16,82 | 16,95 | -3,01% | 31.127,00 |
| 30.09.2026 | 17,97 | 17,97 | 17,47 | 17,47 | -2,35% | 7.677,00 |
| 29.09.2026 | 17,94 | 18,08 | 17,73 | 17,89 | -0,72% | 4.396,00 |
| 28.09.2026 | 18,23 | 18,23 | 17,90 | 18,02 | -1,66% | 11.924,00 |
| 25.09.2026 | 18,13 | 18,33 | 17,98 | 18,33 | 1,33% | 6.913,00 |
| 24.09.2026 | 18,01 | 18,16 | 17,73 | 18,09 | -0,06% | 14.656,00 |
| 23.09.2026 | 18,25 | 18,33 | 18,00 | 18,10 | -0,77% | 6.549,00 |
| 22.09.2026 | 18,36 | 18,42 | 18,05 | 18,24 | -0,73% | 5.903,00 |
| 21.09.2026 | 18,24 | 18,45 | 18,14 | 18,37 | 0,85% | 8.597,00 |
| 18.09.2026 | 18,68 | 18,68 | 18,11 | 18,22 | -2,49% | 8.746,00 |
| 17.09.2026 | 18,50 | 18,70 | 18,36 | 18,68 | 2,08% | 5.297,00 |
| 16.09.2026 | 18,45 | 18,55 | 18,30 | 18,30 | -0,71% | 3.136,00 |
| 15.09.2026 | 18,36 | 18,51 | 18,11 | 18,43 | -0,54% | 5.117,00 |
| 14.09.2026 | 18,50 | 18,67 | 18,40 | 18,53 | -0,64% | 10.106,00 |
| 11.09.2026 | 18,64 | 18,74 | 18,55 | 18,65 | 1,17% | 3.039,00 |
| 10.09.2026 | 18,50 | 18,63 | 18,44 | 18,44 | -0,27% | 6.150,00 |
| 09.09.2026 | 18,62 | 18,62 | 18,34 | 18,49 | -0,70% | 3.556,00 |
| 08.09.2026 | 18,96 | 18,96 | 18,60 | 18,62 | -1,69% | 2.695,00 |
| 07.09.2026 | 18,79 | 18,94 | 18,68 | 18,94 | 0,69% | 8.722,00 |
| 04.09.2026 | 18,91 | 18,99 | 18,75 | 18,81 | -0,13% | 3.463,00 |
| 03.09.2026 | 18,64 | 18,99 | 18,59 | 18,83 | 0,94% | 5.946,00 |
| 02.09.2026 | 18,48 | 18,67 | 18,38 | 18,66 | 1,55% | 2.502,00 |
| 01.09.2026 | 18,59 | 18,66 | 18,36 | 18,37 | -0,86% | 2.879,00 |
| 31.08.2026 | 18,36 | 18,62 | 18,25 | 18,53 | 1,40% | 34.955,00 |
| 28.08.2026 | 18,37 | 18,52 | 18,26 | 18,28 | -0,79% | 16.757,00 |
| 27.08.2026 | 19,20 | 19,25 | 18,21 | 18,42 | -3,86% | 38.896,00 |
| 26.08.2026 | 19,07 | 19,19 | 18,96 | 19,16 | 0,68% | 4.343,00 |
| 25.08.2026 | 19,13 | 19,23 | 18,94 | 19,03 | -0,73% | 25.026,00 |
| 24.08.2026 | 19,01 | 19,25 | 19,01 | 19,17 | 0,84% | 13.232,00 |
| 21.08.2026 | 19,19 | 19,21 | 19,01 | 19,01 | -0,05% | 3.597,00 |
| 20.08.2026 | 19,30 | 19,30 | 19,02 | 19,02 | -0,91% | 6.357,00 |
| 19.08.2026 | 19,72 | 19,72 | 19,12 | 19,20 | -2,91% | 10.581,00 |
| 18.08.2026 | 20,00 | 20,06 | 19,69 | 19,77 | -1,45% | 5.729,00 |
| 17.08.2026 | 20,25 | 20,40 | 20,00 | 20,06 | -1,08% | 7.308,00 |
| 14.08.2026 | 20,09 | 20,28 | 20,06 | 20,28 | 0,95% | 8.519,00 |
| 13.08.2026 | 20,13 | 20,36 | 19,90 | 20,09 | -0,54% | 5.886,00 |
| 12.08.2026 | 20,17 | 20,40 | 19,88 | 20,20 | 0,80% | 3.626,00 |
| 11.08.2026 | 19,91 | 20,10 | 19,80 | 20,04 | 0,70% | 13.160,00 |
| 10.08.2026 | 19,66 | 20,00 | 19,54 | 19,90 | 1,87% | 14.963,00 |
| 07.08.2026 | 19,57 | 19,68 | 19,36 | 19,54 | -0,91% | 9.378,00 |
| 06.08.2026 | 19,33 | 19,76 | 19,32 | 19,72 | 1,65% | 10.555,00 |
| 05.08.2026 | 19,45 | 19,47 | 19,14 | 19,40 | 0,52% | 21.597,00 |
| 04.08.2026 | 19,46 | 19,58 | 19,28 | 19,30 | -0,69% | 14.166,00 |
| 03.08.2026 | 19,25 | 19,75 | 19,25 | 19,43 | 0,41% | 31.616,00 |
| 31.07.2026 | 18,91 | 19,71 | 18,90 | 19,35 | 2,11% | 24.559,00 |
| 30.07.2026 | 18,64 | 18,99 | 18,25 | 18,95 | 2,38% | 33.202,00 |
| 29.07.2026 | 18,70 | 18,75 | 18,30 | 18,51 | -1,33% | 50.604,00 |
| 28.07.2026 | 18,71 | 18,83 | 18,58 | 18,76 | -0,71% | 18.739,00 |
| 27.07.2026 | 18,80 | 18,90 | 18,50 | 18,90 | 1,64% | 48.881,00 |
| 24.07.2026 | 18,23 | 18,59 | 18,08 | 18,59 | 2,31% | 25.964,00 |
| 23.07.2026 | 18,47 | 18,47 | 18,04 | 18,17 | -1,57% | 33.288,00 |
| 22.07.2026 | 18,10 | 18,53 | 18,02 | 18,46 | 2,02% | 23.522,00 |
| 21.07.2026 | 17,98 | 18,15 | 17,97 | 18,10 | 1,37% | 14.976,00 |
| 20.07.2026 | 17,84 | 17,98 | 17,71 | 17,85 | 0,54% | 3.029,00 |
| 17.07.2026 | 17,79 | 17,86 | 17,70 | 17,76 | -0,56% | 1.505,00 |
| 16.07.2026 | 17,85 | 18,08 | 17,83 | 17,86 | 0,28% | 9.655,00 |
| 15.07.2026 | 17,92 | 17,97 | 17,72 | 17,81 | 0,37% | 1.764,00 |
| 14.07.2026 | 17,52 | 17,88 | 17,42 | 17,74 | 1,31% | 10.091,00 |
| 13.07.2026 | 17,56 | 17,75 | 17,24 | 17,51 | -0,37% | 8.073,00 |
| 10.07.2026 | 17,43 | 17,59 | 17,37 | 17,58 | 0,57% | 2.661,00 |
| 09.07.2026 | 17,43 | 17,50 | 17,33 | 17,48 | 0,14% | 4.398,00 |
| 08.07.2026 | 17,49 | 17,54 | 17,00 | 17,45 | -1,47% | 12.391,00 |
| 07.07.2026 | 17,74 | 17,92 | 17,58 | 17,71 | -1,06% | 4.139,00 |
| 06.07.2026 | 17,75 | 17,90 | 17,66 | 17,90 | 1,33% | 2.672,00 |
| 03.07.2026 | 17,73 | 17,83 | 17,60 | 17,67 | -0,28% | 4.118,00 |
| 02.07.2026 | 17,47 | 17,82 | 17,47 | 17,72 | 1,61% | 9.462,00 |
| 01.07.2026 | 17,53 | 17,59 | 17,35 | 17,44 | -0,68% | 4.838,00 |
| 30.06.2026 | 17,52 | 17,66 | 17,41 | 17,56 | -0,11% | 3.557,00 |
| 29.06.2026 | 17,80 | 17,80 | 17,38 | 17,58 | 0,37% | 7.430,00 |
| 26.06.2026 | 17,59 | 17,66 | 17,42 | 17,51 | -1,16% | 3.815,00 |