17,065€
-0,12%
Echtzeit-Aktienkurs Credit Agricole S.A.
Bid:
Ask:
Aktienkurse zur Credit Agricole S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 17,14 | 17,20 | 17,08 | 17,16 | 0,42% | 413,00 |
| 01.10.2025 | 16,71 | 17,13 | 16,67 | 17,09 | 1,73% | 4.306,00 |
| 30.09.2025 | 16,89 | 16,96 | 16,70 | 16,80 | -0,56% | 7.504,00 |
| 29.09.2025 | 17,00 | 17,00 | 16,84 | 16,89 | -0,32% | 10.800,00 |
| 26.09.2025 | 16,50 | 16,95 | 16,50 | 16,95 | 2,92% | 21.188,00 |
| 25.09.2025 | 16,64 | 16,65 | 16,38 | 16,47 | -1,20% | 18.474,00 |
| 24.09.2025 | 16,82 | 16,86 | 16,55 | 16,67 | -0,80% | 6.962,00 |
| 23.09.2025 | 16,71 | 16,85 | 16,60 | 16,80 | 0,39% | 8.291,00 |
| 22.09.2025 | 16,60 | 16,74 | 16,48 | 16,74 | 1,09% | 21.435,00 |
| 19.09.2025 | 16,34 | 16,56 | 16,34 | 16,56 | 1,91% | 5.482,00 |
| 18.09.2025 | 16,33 | 16,42 | 16,24 | 16,25 | 0,00% | 8.049,00 |
| 17.09.2025 | 16,50 | 16,51 | 16,25 | 16,25 | -1,49% | 8.238,00 |
| 16.09.2025 | 16,80 | 16,84 | 16,46 | 16,49 | -1,73% | 12.412,00 |
| 15.09.2025 | 16,45 | 16,88 | 16,40 | 16,78 | 2,57% | 17.744,00 |
| 12.09.2025 | 16,48 | 16,57 | 16,36 | 16,36 | -0,80% | 4.133,00 |
| 11.09.2025 | 16,37 | 16,50 | 16,28 | 16,49 | 0,84% | 11.069,00 |
| 10.09.2025 | 16,15 | 16,41 | 16,04 | 16,36 | 1,32% | 12.584,00 |
| 09.09.2025 | 15,93 | 16,15 | 15,92 | 16,14 | 1,38% | 13.218,00 |
| 08.09.2025 | 15,73 | 15,97 | 15,69 | 15,92 | 1,68% | 11.184,00 |
| 05.09.2025 | 15,95 | 16,01 | 15,64 | 15,66 | -1,48% | 20.082,00 |
| 04.09.2025 | 15,58 | 15,93 | 15,49 | 15,90 | 2,25% | 11.865,00 |
| 03.09.2025 | 15,47 | 15,56 | 15,30 | 15,55 | -0,16% | 4.399,00 |
| 02.09.2025 | 15,61 | 15,66 | 15,29 | 15,57 | -0,06% | 5.108,00 |
| 01.09.2025 | 15,65 | 15,69 | 15,54 | 15,58 | -0,54% | 3.001,00 |
| 29.08.2025 | 15,69 | 15,70 | 15,47 | 15,67 | -0,19% | 12.144,00 |
| 28.08.2025 | 15,60 | 15,81 | 15,48 | 15,70 | 0,80% | 10.740,00 |
| 27.08.2025 | 15,58 | 15,70 | 15,46 | 15,57 | -0,13% | 12.110,00 |
| 26.08.2025 | 16,48 | 16,50 | 15,40 | 15,59 | -5,74% | 59.119,00 |
| 25.08.2025 | 17,04 | 17,05 | 16,51 | 16,54 | -3,02% | 15.599,00 |
| 22.08.2025 | 16,98 | 17,09 | 16,87 | 17,06 | 0,89% | 20.563,00 |
| 21.08.2025 | 17,03 | 17,16 | 16,83 | 16,91 | -0,82% | 13.399,00 |
| 20.08.2025 | 16,85 | 17,14 | 16,85 | 17,05 | 0,86% | 6.589,00 |
| 19.08.2025 | 16,79 | 16,98 | 16,79 | 16,90 | 0,51% | 3.664,00 |
| 18.08.2025 | 17,27 | 17,27 | 16,70 | 16,82 | -2,10% | 6.580,00 |
| 15.08.2025 | 17,17 | 17,25 | 17,08 | 17,18 | 0,29% | 13.362,00 |
| 14.08.2025 | 17,01 | 17,19 | 16,98 | 17,13 | 0,50% | 3.379,00 |
| 13.08.2025 | 17,06 | 17,09 | 16,94 | 17,04 | -0,15% | 4.375,00 |
| 12.08.2025 | 17,14 | 17,15 | 17,02 | 17,07 | 0,38% | 3.753,00 |
| 11.08.2025 | 16,97 | 17,10 | 16,88 | 17,00 | 0,24% | 29.019,00 |
| 08.08.2025 | 16,44 | 17,05 | 16,38 | 16,96 | 3,38% | 23.568,00 |
| 07.08.2025 | 16,40 | 16,45 | 16,32 | 16,41 | 0,92% | 7.357,00 |
| 06.08.2025 | 16,09 | 16,32 | 16,09 | 16,26 | 1,82% | 10.922,00 |
| 05.08.2025 | 16,22 | 16,25 | 15,82 | 15,97 | -1,18% | 16.047,00 |
| 04.08.2025 | 15,83 | 16,20 | 15,83 | 16,16 | 1,70% | 10.955,00 |
| 01.08.2025 | 16,11 | 16,17 | 15,67 | 15,89 | -1,91% | 36.491,00 |
| 31.07.2025 | 16,55 | 16,68 | 15,99 | 16,20 | -1,70% | 12.659,00 |
| 30.07.2025 | 16,18 | 16,49 | 16,15 | 16,48 | 1,95% | 5.682,00 |
| 29.07.2025 | 16,27 | 16,38 | 16,11 | 16,16 | -0,12% | 6.250,00 |
| 28.07.2025 | 16,50 | 16,60 | 16,15 | 16,18 | -1,46% | 8.338,00 |
| 25.07.2025 | 16,36 | 16,45 | 16,29 | 16,42 | 0,21% | 7.687,00 |
| 24.07.2025 | 16,35 | 16,50 | 16,31 | 16,39 | 0,80% | 10.029,00 |
| 23.07.2025 | 16,25 | 16,41 | 16,06 | 16,26 | 0,99% | 5.635,00 |
| 22.07.2025 | 16,09 | 16,20 | 16,03 | 16,10 | -0,37% | 3.845,00 |
| 21.07.2025 | 16,05 | 16,16 | 15,96 | 16,16 | 0,94% | 4.530,00 |
| 18.07.2025 | 16,07 | 16,16 | 16,00 | 16,01 | -0,09% | 3.065,00 |
| 17.07.2025 | 16,02 | 16,04 | 15,85 | 16,02 | 0,12% | 4.174,00 |
| 16.07.2025 | 15,81 | 16,00 | 15,65 | 16,00 | 1,01% | 15.277,00 |
| 15.07.2025 | 16,10 | 16,10 | 15,83 | 15,84 | -1,77% | 8.573,00 |
| 14.07.2025 | 15,92 | 16,13 | 15,86 | 16,13 | 0,50% | 12.660,00 |
| 11.07.2025 | 16,23 | 16,24 | 15,95 | 16,05 | -1,53% | 24.080,00 |
| 10.07.2025 | 16,30 | 16,46 | 16,21 | 16,30 | 0,18% | 22.782,00 |
| 09.07.2025 | 16,24 | 16,47 | 16,08 | 16,27 | 0,40% | 23.107,00 |
| 08.07.2025 | 15,96 | 16,21 | 15,89 | 16,20 | 1,54% | 11.702,00 |
| 07.07.2025 | 15,95 | 16,00 | 15,87 | 15,96 | 0,57% | 5.147,00 |
| 04.07.2025 | 16,08 | 16,17 | 15,81 | 15,87 | -1,95% | 7.140,00 |
| 03.07.2025 | 16,25 | 16,30 | 16,04 | 16,18 | -0,03% | 9.135,00 |
| 02.07.2025 | 16,08 | 16,35 | 16,08 | 16,19 | 1,51% | 7.825,00 |
| 01.07.2025 | 16,16 | 16,16 | 15,88 | 15,95 | -0,96% | 7.655,00 |
| 30.06.2025 | 16,09 | 16,17 | 15,88 | 16,10 | 0,37% | 4.234,00 |
| 27.06.2025 | 15,85 | 16,05 | 15,85 | 16,04 | 0,91% | 5.556,00 |
| 26.06.2025 | 15,75 | 15,90 | 15,72 | 15,90 | 1,18% | 15.622,00 |
| 25.06.2025 | 15,90 | 15,91 | 15,66 | 15,71 | -0,57% | 1.300,00 |
| 24.06.2025 | 15,74 | 15,91 | 15,64 | 15,80 | 1,80% | 1.223,00 |
| 23.06.2025 | 15,56 | 15,62 | 15,35 | 15,52 | -0,13% | 6.990,00 |
| 20.06.2025 | 15,74 | 15,79 | 15,53 | 15,54 | -0,77% | 3.021,00 |
| 19.06.2025 | 15,84 | 15,96 | 15,54 | 15,66 | -1,51% | 7.566,00 |
| 18.06.2025 | 15,90 | 15,96 | 15,82 | 15,90 | 0,63% | 10.162,00 |
| 17.06.2025 | 16,06 | 16,08 | 15,80 | 15,80 | -1,95% | 5.730,00 |
| 16.06.2025 | 15,77 | 16,13 | 15,73 | 16,12 | 1,86% | 9.616,00 |
| 13.06.2025 | 15,60 | 15,92 | 15,29 | 15,82 | -0,44% | 16.492,00 |
| 12.06.2025 | 15,80 | 15,97 | 15,74 | 15,89 | -0,53% | 9.455,00 |
| 11.06.2025 | 15,92 | 16,07 | 15,86 | 15,98 | -0,31% | 8.452,00 |
| 10.06.2025 | 16,41 | 16,50 | 15,94 | 16,03 | -2,85% | 12.269,00 |
| 09.06.2025 | 16,29 | 16,50 | 16,22 | 16,50 | 1,23% | 6.491,00 |
| 06.06.2025 | 16,16 | 16,33 | 16,16 | 16,30 | 0,84% | 5.318,00 |
| 05.06.2025 | 16,11 | 16,25 | 16,06 | 16,16 | 0,37% | 16.440,00 |
| 04.06.2025 | 16,20 | 16,22 | 16,04 | 16,10 | -0,40% | 4.286,00 |
| 03.06.2025 | 16,17 | 16,20 | 16,00 | 16,17 | -0,40% | 6.582,00 |
| 02.06.2025 | 16,19 | 16,23 | 15,98 | 16,23 | 0,56% | 12.414,00 |
| 30.05.2025 | 16,05 | 16,24 | 16,05 | 16,14 | 0,37% | 3.627,00 |
| 29.05.2025 | 16,24 | 16,26 | 16,04 | 16,08 | 0,09% | 9.854,00 |
| 28.05.2025 | 16,32 | 16,32 | 16,01 | 16,07 | -1,80% | 9.380,00 |
| 27.05.2025 | 16,47 | 16,49 | 16,25 | 16,36 | -0,40% | 13.326,00 |
| 26.05.2025 | 16,55 | 16,56 | 16,29 | 16,43 | -5,28% | 23.493,00 |
| 23.05.2025 | 17,61 | 17,69 | 16,93 | 17,34 | -1,67% | 20.229,00 |
| 22.05.2025 | 17,56 | 17,64 | 17,46 | 17,64 | 0,23% | 7.369,00 |
| 21.05.2025 | 17,61 | 17,77 | 17,49 | 17,60 | -0,06% | 17.851,00 |
| 20.05.2025 | 17,50 | 17,71 | 17,36 | 17,61 | 1,06% | 31.540,00 |
| 19.05.2025 | 17,45 | 17,47 | 17,35 | 17,42 | -0,09% | 18.715,00 |
| 16.05.2025 | 17,48 | 17,50 | 17,30 | 17,44 | -0,34% | 15.544,00 |