17,483€
-0,07%
Echtzeit-Aktienkurs Credit Agricole S.A.
Bid:
Ask:
Aktienkurse zur Credit Agricole S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 17,48 | 17,50 | 17,30 | 17,44 | -0,34% | 15.544,00 |
| 15.05.2025 | 17,31 | 17,50 | 17,21 | 17,50 | 0,78% | 8.691,00 |
| 14.05.2025 | 17,04 | 17,37 | 16,96 | 17,36 | 2,30% | 10.583,00 |
| 13.05.2025 | 17,05 | 17,13 | 16,95 | 16,97 | -0,88% | 9.934,00 |
| 12.05.2025 | 17,16 | 17,21 | 16,94 | 17,12 | 0,97% | 8.274,00 |
| 09.05.2025 | 16,89 | 16,96 | 16,75 | 16,96 | 1,22% | 4.166,00 |
| 08.05.2025 | 16,89 | 16,90 | 16,65 | 16,75 | 0,09% | 3.014,00 |
| 07.05.2025 | 16,62 | 16,80 | 16,51 | 16,74 | 1,21% | 9.054,00 |
| 06.05.2025 | 16,57 | 16,64 | 16,49 | 16,54 | -0,72% | 3.069,00 |
| 05.05.2025 | 16,53 | 16,66 | 16,44 | 16,66 | 0,39% | 10.968,00 |
| 02.05.2025 | 16,67 | 16,81 | 16,46 | 16,59 | -0,21% | 11.998,00 |
| 30.04.2025 | 17,00 | 17,06 | 16,38 | 16,63 | -3,62% | 21.887,00 |
| 29.04.2025 | 17,15 | 17,40 | 17,14 | 17,25 | 0,73% | 4.229,00 |
| 28.04.2025 | 17,07 | 17,23 | 16,91 | 17,13 | 0,74% | 5.578,00 |
| 25.04.2025 | 16,83 | 17,05 | 16,73 | 17,00 | 1,86% | 4.210,00 |
| 24.04.2025 | 16,81 | 16,88 | 16,62 | 16,69 | -0,54% | 6.164,00 |
| 23.04.2025 | 16,63 | 16,84 | 16,59 | 16,78 | 1,82% | 7.146,00 |
| 22.04.2025 | 16,22 | 16,50 | 16,21 | 16,48 | 0,70% | 5.097,00 |
| 17.04.2025 | 16,20 | 16,43 | 16,15 | 16,37 | 2,28% | 5.813,00 |
| 16.04.2025 | 15,89 | 16,29 | 15,74 | 16,00 | -0,50% | 8.309,00 |
| 15.04.2025 | 15,86 | 16,15 | 15,81 | 16,08 | 1,64% | 7.013,00 |
| 14.04.2025 | 15,67 | 15,83 | 15,64 | 15,82 | 1,15% | 12.915,00 |
| 11.04.2025 | 15,43 | 15,66 | 15,31 | 15,64 | 2,36% | 2.392,00 |
| 10.04.2025 | 15,93 | 16,57 | 15,18 | 15,28 | -4,38% | 22.520,00 |
| 09.04.2025 | 14,83 | 16,05 | 14,64 | 15,98 | 8,60% | 15.392,00 |
| 08.04.2025 | 15,40 | 15,80 | 14,68 | 14,72 | -4,42% | 15.960,00 |
| 07.04.2025 | 15,02 | 15,60 | 14,69 | 15,40 | -0,77% | 31.635,00 |
| 04.04.2025 | 16,47 | 16,50 | 15,40 | 15,52 | -5,28% | 41.633,00 |
| 03.04.2025 | 16,81 | 16,83 | 16,38 | 16,38 | -3,79% | 34.265,00 |
| 02.04.2025 | 17,01 | 17,13 | 16,83 | 17,03 | 0,98% | 3.131,00 |
| 01.04.2025 | 16,95 | 17,05 | 16,74 | 16,86 | 0,06% | 14.586,00 |
| 31.03.2025 | 16,85 | 17,00 | 16,64 | 16,85 | -0,82% | 14.484,00 |
| 28.03.2025 | 17,10 | 17,10 | 16,87 | 16,99 | -0,21% | 16.812,00 |
| 27.03.2025 | 16,99 | 17,16 | 16,80 | 17,03 | -0,06% | 8.757,00 |
| 26.03.2025 | 17,30 | 17,35 | 17,01 | 17,04 | -1,65% | 60.349,00 |
| 25.03.2025 | 16,89 | 17,35 | 16,80 | 17,32 | 2,36% | 17.484,00 |
| 24.03.2025 | 16,97 | 17,03 | 16,79 | 16,92 | 0,42% | 5.678,00 |
| 21.03.2025 | 16,88 | 16,88 | 16,71 | 16,85 | 0,39% | 9.173,00 |
| 20.03.2025 | 17,10 | 17,10 | 16,68 | 16,79 | -1,81% | 18.531,00 |
| 19.03.2025 | 16,84 | 17,10 | 16,75 | 17,10 | 1,57% | 19.462,00 |
| 18.03.2025 | 16,75 | 16,84 | 16,57 | 16,83 | 0,51% | 10.161,00 |
| 17.03.2025 | 16,43 | 16,75 | 16,39 | 16,75 | 1,76% | 29.081,00 |
| 14.03.2025 | 16,25 | 16,46 | 16,06 | 16,46 | 2,62% | 3.178,00 |
| 13.03.2025 | 16,21 | 16,27 | 16,04 | 16,04 | -1,35% | 14.549,00 |
| 12.03.2025 | 16,43 | 16,43 | 16,20 | 16,26 | 0,18% | 2.257,00 |
| 11.03.2025 | 16,38 | 16,42 | 15,96 | 16,23 | 0,25% | 10.873,00 |
| 10.03.2025 | 16,65 | 16,70 | 16,15 | 16,19 | -2,88% | 9.581,00 |
| 07.03.2025 | 16,27 | 16,75 | 16,21 | 16,67 | 2,02% | 20.560,00 |
| 06.03.2025 | 16,46 | 16,60 | 16,24 | 16,34 | 0,03% | 15.769,00 |
| 05.03.2025 | 16,07 | 16,42 | 16,07 | 16,33 | 0,99% | 16.932,00 |
| 04.03.2025 | 15,93 | 16,20 | 15,72 | 16,17 | 0,59% | 23.506,00 |
| 03.03.2025 | 15,90 | 16,21 | 15,76 | 16,08 | 1,04% | 27.443,00 |
| 28.02.2025 | 15,74 | 16,07 | 15,74 | 15,91 | -0,31% | 5.021,00 |
| 27.02.2025 | 15,91 | 16,03 | 15,85 | 15,96 | 0,76% | 7.481,00 |
| 26.02.2025 | 15,85 | 15,93 | 15,72 | 15,84 | 0,22% | 1.958,00 |
| 25.02.2025 | 15,75 | 15,88 | 15,64 | 15,81 | 0,29% | 6.922,00 |
| 24.02.2025 | 15,57 | 15,76 | 15,51 | 15,76 | 1,22% | 9.041,00 |
| 21.02.2025 | 15,51 | 15,60 | 15,47 | 15,57 | -0,06% | 6.546,00 |
| 20.02.2025 | 15,55 | 15,65 | 15,47 | 15,58 | 1,04% | 27.608,00 |
| 19.02.2025 | 15,46 | 15,61 | 15,41 | 15,42 | -0,29% | 14.738,00 |
| 18.02.2025 | 15,48 | 15,62 | 15,32 | 15,47 | -0,10% | 16.381,00 |
| 17.02.2025 | 15,36 | 15,48 | 15,29 | 15,48 | 1,14% | 4.329,00 |
| 14.02.2025 | 15,18 | 15,31 | 15,10 | 15,31 | 1,19% | 4.819,00 |
| 13.02.2025 | 15,46 | 15,50 | 15,12 | 15,13 | -2,26% | 6.670,00 |
| 12.02.2025 | 15,38 | 15,50 | 15,33 | 15,48 | 1,01% | 12.563,00 |
| 11.02.2025 | 15,15 | 15,32 | 15,02 | 15,32 | 1,02% | 8.408,00 |
| 10.02.2025 | 15,21 | 15,24 | 15,07 | 15,17 | -0,16% | 13.008,00 |
| 07.02.2025 | 14,86 | 15,24 | 14,67 | 15,19 | 2,50% | 11.723,00 |
| 06.02.2025 | 14,57 | 14,99 | 14,57 | 14,82 | 1,51% | 13.072,00 |
| 05.02.2025 | 14,65 | 14,94 | 14,40 | 14,60 | -0,14% | 10.998,00 |
| 04.02.2025 | 14,28 | 14,64 | 14,28 | 14,62 | 2,38% | 3.699,00 |
| 03.02.2025 | 14,30 | 14,47 | 14,13 | 14,28 | -2,36% | 5.010,00 |
| 31.01.2025 | 14,54 | 14,63 | 14,47 | 14,63 | 0,24% | 8.618,00 |
| 30.01.2025 | 14,46 | 14,59 | 14,45 | 14,59 | 1,07% | 4.680,00 |
| 29.01.2025 | 14,48 | 14,53 | 14,40 | 14,44 | -0,14% | 2.576,00 |
| 28.01.2025 | 14,16 | 14,50 | 14,16 | 14,46 | 1,87% | 6.499,00 |
| 27.01.2025 | 14,09 | 14,41 | 14,01 | 14,19 | 0,18% | 15.278,00 |
| 24.01.2025 | 14,35 | 14,40 | 14,17 | 14,17 | -0,91% | 8.492,00 |
| 23.01.2025 | 14,00 | 14,35 | 14,00 | 14,30 | 2,14% | 3.730,00 |
| 22.01.2025 | 14,20 | 14,20 | 14,00 | 14,00 | -1,13% | 9.385,00 |
| 21.01.2025 | 14,05 | 14,21 | 14,04 | 14,16 | -0,11% | 5.745,00 |
| 20.01.2025 | 14,02 | 14,22 | 14,02 | 14,17 | 2,50% | 30.121,00 |
| 17.01.2025 | 13,93 | 14,14 | 13,79 | 13,83 | -1,00% | 11.202,00 |
| 16.01.2025 | 13,96 | 14,00 | 13,84 | 13,97 | 0,90% | 28.024,00 |
| 15.01.2025 | 13,75 | 13,95 | 13,67 | 13,84 | 1,13% | 3.610,00 |
| 14.01.2025 | 13,56 | 13,80 | 13,48 | 13,69 | 1,26% | 8.751,00 |
| 13.01.2025 | 13,43 | 13,52 | 13,31 | 13,52 | 0,45% | 7.902,00 |
| 10.01.2025 | 13,38 | 13,55 | 13,36 | 13,46 | -0,15% | 8.779,00 |
| 09.01.2025 | 13,36 | 13,48 | 13,27 | 13,48 | 0,67% | 1.711,00 |
| 08.01.2025 | 13,34 | 13,40 | 13,15 | 13,39 | -0,34% | 3.874,00 |
| 07.01.2025 | 13,34 | 13,50 | 13,21 | 13,43 | 0,67% | 2.607,00 |
| 06.01.2025 | 13,25 | 13,48 | 13,24 | 13,34 | 0,53% | 3.244,00 |
| 03.01.2025 | 13,48 | 13,49 | 13,20 | 13,27 | -1,30% | 4.232,00 |
| 02.01.2025 | 13,12 | 13,47 | 13,11 | 13,45 | 0,64% | 5.514,00 |
| 30.12.2024 | 13,21 | 13,38 | 13,13 | 13,36 | 0,83% | 2.209,00 |
| 27.12.2024 | 12,92 | 13,26 | 12,91 | 13,25 | 0,99% | 12.867,00 |
| 23.12.2024 | 12,96 | 13,12 | 12,95 | 13,12 | 0,42% | 2.929,00 |
| 20.12.2024 | 13,03 | 13,07 | 12,86 | 13,07 | -0,27% | 5.978,00 |
| 19.12.2024 | 13,00 | 13,11 | 12,93 | 13,10 | 0,77% | 5.441,00 |
| 18.12.2024 | 13,04 | 13,20 | 13,00 | 13,00 | -0,69% | 1.804,00 |