20,235€
0,72%
Echtzeit-Aktienkurs CREDIT AGRICOLE INH. EO 3
Bid:
Ask:
Aktienkurse zur CREDIT AGRICOLE INH. EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 17,62 | 17,72 | 17,49 | 17,72 | 1,58% | 6.138,00 |
| 24.06.2026 | 17,58 | 17,68 | 17,44 | 17,44 | -1,08% | 3.868,00 |
| 23.06.2026 | 17,45 | 17,70 | 17,12 | 17,63 | 0,17% | 12.838,00 |
| 22.06.2026 | 17,67 | 17,77 | 17,57 | 17,60 | -0,71% | 4.680,00 |
| 19.06.2026 | 17,52 | 17,74 | 17,52 | 17,73 | 0,23% | 4.569,00 |
| 18.06.2026 | 17,50 | 17,71 | 17,39 | 17,69 | 1,70% | 13.299,00 |
| 17.06.2026 | 17,20 | 17,58 | 17,20 | 17,39 | 1,76% | 20.119,00 |
| 16.06.2026 | 17,01 | 17,29 | 16,91 | 17,09 | 1,03% | 12.681,00 |
| 15.06.2026 | 16,90 | 17,10 | 16,89 | 16,92 | 1,20% | 15.826,00 |
| 12.06.2026 | 16,52 | 16,80 | 16,48 | 16,72 | 1,46% | 16.327,00 |
| 11.06.2026 | 16,28 | 16,59 | 16,22 | 16,48 | 0,67% | 9.217,00 |
| 10.06.2026 | 16,39 | 16,50 | 16,25 | 16,37 | -0,21% | 12.945,00 |
| 09.06.2026 | 16,52 | 16,71 | 16,22 | 16,40 | -0,27% | 17.137,00 |
| 08.06.2026 | 16,39 | 16,60 | 16,16 | 16,45 | 0,03% | 7.907,00 |
| 05.06.2026 | 16,36 | 16,72 | 16,36 | 16,44 | -0,39% | 6.526,00 |
| 04.06.2026 | 16,43 | 16,62 | 16,38 | 16,51 | 0,79% | 8.127,00 |
| 03.06.2026 | 16,60 | 16,60 | 16,38 | 16,38 | -1,50% | 22.971,00 |
| 02.06.2026 | 16,47 | 16,71 | 16,45 | 16,63 | 0,39% | 14.646,00 |
| 01.06.2026 | 16,43 | 16,58 | 16,35 | 16,56 | -0,18% | 26.666,00 |
| 29.05.2026 | 16,39 | 16,67 | 16,38 | 16,59 | 1,00% | 15.653,00 |
| 28.05.2026 | 16,41 | 16,46 | 16,24 | 16,43 | -0,45% | 9.795,00 |
| 27.05.2026 | 16,54 | 16,64 | 16,39 | 16,50 | -0,69% | 5.792,00 |
| 26.05.2026 | 16,34 | 16,62 | 16,31 | 16,62 | -4,68% | 37.574,00 |
| 25.05.2026 | 17,47 | 17,65 | 17,40 | 17,43 | 1,60% | 38.276,00 |
| 22.05.2026 | 17,40 | 17,46 | 17,05 | 17,16 | -0,52% | 21.561,00 |
| 21.05.2026 | 17,08 | 17,40 | 16,96 | 17,25 | 0,97% | 36.570,00 |
| 20.05.2026 | 16,86 | 17,15 | 16,77 | 17,08 | 0,12% | 7.440,00 |
| 19.05.2026 | 16,86 | 17,07 | 16,75 | 17,06 | 1,61% | 9.281,00 |
| 18.05.2026 | 16,80 | 16,91 | 16,64 | 16,79 | -0,42% | 14.292,00 |
| 15.05.2026 | 17,15 | 17,15 | 16,82 | 16,86 | -1,69% | 23.052,00 |
| 14.05.2026 | 17,17 | 17,27 | 17,11 | 17,15 | 0,00% | 4.136,00 |
| 13.05.2026 | 17,12 | 17,23 | 16,83 | 17,15 | 0,76% | 12.543,00 |
| 12.05.2026 | 17,14 | 17,14 | 16,85 | 17,02 | -1,10% | 14.787,00 |
| 11.05.2026 | 17,06 | 17,32 | 16,98 | 17,21 | 0,53% | 9.829,00 |
| 08.05.2026 | 17,03 | 17,14 | 16,86 | 17,12 | 0,56% | 5.430,00 |
| 07.05.2026 | 17,38 | 17,38 | 17,03 | 17,03 | -2,35% | 21.559,00 |
| 06.05.2026 | 16,83 | 17,60 | 16,81 | 17,44 | 4,28% | 21.526,00 |
| 05.05.2026 | 16,49 | 16,76 | 16,40 | 16,72 | 1,64% | 6.154,00 |
| 04.05.2026 | 16,62 | 16,80 | 16,36 | 16,45 | -1,67% | 20.155,00 |
| 30.04.2026 | 17,10 | 17,37 | 16,00 | 16,73 | -4,21% | 71.516,00 |
| 29.04.2026 | 17,46 | 17,83 | 17,23 | 17,47 | 0,63% | 15.795,00 |
| 28.04.2026 | 17,19 | 17,36 | 17,11 | 17,36 | 0,73% | 7.106,00 |
| 27.04.2026 | 17,06 | 17,24 | 17,03 | 17,23 | 0,23% | 15.060,00 |
| 24.04.2026 | 17,14 | 17,27 | 16,91 | 17,19 | 0,50% | 6.517,00 |
| 23.04.2026 | 17,18 | 17,28 | 16,99 | 17,11 | -1,78% | 7.354,00 |
| 22.04.2026 | 17,60 | 17,67 | 17,23 | 17,42 | -0,14% | 20.222,00 |
| 21.04.2026 | 17,69 | 17,78 | 17,41 | 17,44 | -1,30% | 3.825,00 |
| 20.04.2026 | 17,51 | 17,76 | 17,37 | 17,67 | -0,37% | 11.068,00 |
| 17.04.2026 | 17,33 | 17,82 | 17,28 | 17,74 | 2,54% | 15.127,00 |
| 16.04.2026 | 17,46 | 17,51 | 17,17 | 17,30 | -0,63% | 7.236,00 |
| 15.04.2026 | 17,22 | 17,43 | 17,22 | 17,41 | 0,17% | 7.869,00 |
| 14.04.2026 | 17,13 | 17,43 | 17,09 | 17,38 | 1,88% | 6.988,00 |
| 13.04.2026 | 16,89 | 17,22 | 16,89 | 17,06 | -0,03% | 9.215,00 |
| 10.04.2026 | 17,34 | 17,55 | 17,06 | 17,06 | -1,67% | 7.014,00 |
| 09.04.2026 | 17,25 | 17,42 | 17,03 | 17,35 | 0,38% | 9.962,00 |
| 08.04.2026 | 17,21 | 17,63 | 17,21 | 17,29 | 4,16% | 27.079,00 |
| 07.04.2026 | 16,46 | 16,75 | 16,34 | 16,60 | 0,97% | 14.891,00 |
| 02.04.2026 | 16,39 | 16,44 | 16,08 | 16,44 | -1,11% | 7.353,00 |
| 01.04.2026 | 16,29 | 16,76 | 16,29 | 16,62 | 1,84% | 19.817,00 |
| 31.03.2026 | 15,93 | 16,32 | 15,80 | 16,32 | 3,29% | 17.396,00 |
| 30.03.2026 | 15,83 | 15,93 | 15,68 | 15,80 | -0,09% | 9.335,00 |
| 27.03.2026 | 16,10 | 16,13 | 15,70 | 15,82 | -1,19% | 9.419,00 |
| 26.03.2026 | 16,29 | 16,30 | 15,91 | 16,01 | -2,44% | 14.011,00 |
| 25.03.2026 | 16,32 | 16,44 | 16,21 | 16,41 | 0,95% | 10.943,00 |