17,773€
-1,04%
Echtzeit-Aktienkurs Credit Agricole S.A.
Bid:
Ask:
Aktienkurse zur Credit Agricole S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 17,90 | 18,02 | 17,68 | 17,72 | -1,64% | 6.996,00 |
| 12.02.2026 | 18,20 | 18,29 | 17,91 | 18,01 | -0,72% | 6.934,00 |
| 11.02.2026 | 18,03 | 18,23 | 17,84 | 18,14 | 0,78% | 8.049,00 |
| 10.02.2026 | 18,22 | 18,40 | 18,00 | 18,00 | -1,40% | 6.791,00 |
| 09.02.2026 | 18,11 | 18,26 | 17,94 | 18,26 | 0,91% | 17.257,00 |
| 06.02.2026 | 17,79 | 18,13 | 17,66 | 18,09 | 1,63% | 19.030,00 |
| 05.02.2026 | 18,25 | 18,35 | 17,63 | 17,80 | -1,66% | 20.348,00 |
| 04.02.2026 | 18,67 | 18,84 | 17,85 | 18,10 | -3,08% | 24.354,00 |
| 03.02.2026 | 18,49 | 18,83 | 18,46 | 18,68 | 1,19% | 19.697,00 |
| 02.02.2026 | 18,09 | 18,54 | 18,00 | 18,46 | 1,43% | 9.241,00 |
| 30.01.2026 | 18,11 | 18,32 | 17,92 | 18,20 | 0,66% | 4.798,00 |
| 29.01.2026 | 18,12 | 18,25 | 17,73 | 18,08 | -0,08% | 10.082,00 |
| 28.01.2026 | 18,21 | 18,37 | 17,95 | 18,09 | -0,47% | 10.724,00 |
| 27.01.2026 | 17,80 | 18,27 | 17,80 | 18,18 | 2,28% | 17.827,00 |
| 26.01.2026 | 17,51 | 17,79 | 17,46 | 17,77 | 1,37% | 7.972,00 |
| 23.01.2026 | 17,60 | 17,65 | 17,37 | 17,53 | -0,85% | 8.281,00 |
| 22.01.2026 | 17,38 | 17,83 | 17,37 | 17,68 | 1,12% | 6.990,00 |
| 21.01.2026 | 17,30 | 17,50 | 17,07 | 17,49 | 1,60% | 7.450,00 |
| 20.01.2026 | 17,38 | 17,42 | 17,14 | 17,21 | -0,81% | 6.607,00 |
| 19.01.2026 | 17,32 | 17,46 | 17,20 | 17,35 | -1,84% | 20.845,00 |
| 16.01.2026 | 17,45 | 17,68 | 17,42 | 17,68 | 1,43% | 8.383,00 |
| 15.01.2026 | 17,83 | 17,86 | 17,43 | 17,43 | -1,47% | 10.424,00 |
| 14.01.2026 | 17,77 | 17,89 | 17,62 | 17,69 | -0,56% | 14.725,00 |
| 13.01.2026 | 17,72 | 17,82 | 17,63 | 17,79 | 1,02% | 4.406,00 |
| 12.01.2026 | 17,68 | 17,78 | 17,38 | 17,61 | 0,03% | 13.270,00 |
| 09.01.2026 | 17,62 | 17,74 | 17,40 | 17,60 | -0,34% | 10.681,00 |
| 08.01.2026 | 17,28 | 17,66 | 17,26 | 17,66 | 1,52% | 5.927,00 |
| 07.01.2026 | 17,56 | 17,63 | 17,30 | 17,40 | -1,22% | 21.571,00 |
| 06.01.2026 | 17,73 | 17,88 | 17,53 | 17,61 | -0,45% | 17.685,00 |
| 05.01.2026 | 17,82 | 17,90 | 17,50 | 17,69 | -0,76% | 8.460,00 |
| 02.01.2026 | 17,63 | 17,85 | 17,39 | 17,83 | 1,02% | 12.801,00 |
| 30.12.2025 | 17,39 | 17,66 | 17,37 | 17,65 | 1,38% | 3.152,00 |
| 29.12.2025 | 17,75 | 17,80 | 17,40 | 17,41 | -1,22% | 9.348,00 |
| 23.12.2025 | 17,66 | 17,66 | 17,45 | 17,62 | -0,17% | 5.407,00 |
| 22.12.2025 | 17,58 | 17,73 | 17,52 | 17,65 | 0,40% | 7.165,00 |
| 19.12.2025 | 17,43 | 17,64 | 17,38 | 17,58 | 1,24% | 8.096,00 |
| 18.12.2025 | 17,38 | 17,44 | 17,26 | 17,37 | -0,20% | 4.820,00 |
| 17.12.2025 | 17,33 | 17,46 | 17,30 | 17,40 | 0,35% | 7.655,00 |
| 16.12.2025 | 17,11 | 17,39 | 17,11 | 17,34 | 1,37% | 11.133,00 |
| 15.12.2025 | 17,29 | 17,41 | 17,07 | 17,11 | -0,64% | 6.848,00 |
| 12.12.2025 | 17,37 | 17,50 | 17,06 | 17,22 | -0,92% | 15.269,00 |
| 11.12.2025 | 17,05 | 17,38 | 16,98 | 17,38 | 1,85% | 6.743,00 |
| 10.12.2025 | 17,18 | 17,18 | 17,04 | 17,06 | -0,15% | 6.103,00 |
| 09.12.2025 | 16,88 | 17,23 | 16,88 | 17,09 | 1,42% | 10.602,00 |
| 08.12.2025 | 16,82 | 16,96 | 16,72 | 16,85 | 0,27% | 10.430,00 |
| 05.12.2025 | 16,87 | 16,99 | 16,78 | 16,80 | -0,21% | 10.950,00 |
| 04.12.2025 | 16,88 | 16,90 | 16,69 | 16,84 | -0,03% | 6.554,00 |
| 03.12.2025 | 16,89 | 16,95 | 16,68 | 16,84 | -0,30% | 16.639,00 |
| 02.12.2025 | 16,52 | 16,94 | 16,52 | 16,89 | 1,78% | 14.682,00 |
| 01.12.2025 | 16,50 | 16,66 | 16,39 | 16,60 | 1,28% | 5.170,00 |
| 28.11.2025 | 16,69 | 16,69 | 16,39 | 16,39 | -1,71% | 7.829,00 |
| 27.11.2025 | 16,48 | 16,77 | 16,38 | 16,67 | 1,00% | 9.097,00 |
| 26.11.2025 | 16,44 | 16,51 | 16,30 | 16,51 | 0,64% | 8.853,00 |
| 25.11.2025 | 16,09 | 16,42 | 16,03 | 16,40 | 1,36% | 19.568,00 |
| 24.11.2025 | 16,25 | 16,37 | 16,05 | 16,18 | -0,58% | 22.096,00 |
| 21.11.2025 | 15,89 | 16,29 | 15,80 | 16,28 | 2,65% | 10.427,00 |
| 20.11.2025 | 16,05 | 16,19 | 15,86 | 15,86 | -0,63% | 12.100,00 |
| 19.11.2025 | 15,84 | 15,98 | 15,74 | 15,96 | 0,79% | 8.047,00 |
| 18.11.2025 | 16,02 | 16,02 | 15,81 | 15,83 | -1,83% | 5.536,00 |
| 17.11.2025 | 16,40 | 16,40 | 16,13 | 16,13 | -1,53% | 9.524,00 |
| 14.11.2025 | 16,45 | 16,55 | 16,19 | 16,38 | -0,94% | 13.184,00 |
| 13.11.2025 | 16,21 | 16,62 | 16,21 | 16,53 | 2,10% | 7.565,00 |
| 12.11.2025 | 16,14 | 16,40 | 16,06 | 16,19 | 0,43% | 9.057,00 |
| 11.11.2025 | 15,95 | 16,21 | 15,95 | 16,12 | 0,47% | 7.191,00 |
| 10.11.2025 | 15,79 | 16,11 | 15,72 | 16,05 | 2,33% | 11.937,00 |
| 07.11.2025 | 15,69 | 15,76 | 15,57 | 15,68 | -0,19% | 5.398,00 |
| 06.11.2025 | 15,61 | 15,73 | 15,52 | 15,71 | 0,61% | 3.632,00 |
| 05.11.2025 | 15,58 | 15,65 | 15,42 | 15,62 | 0,45% | 5.298,00 |
| 04.11.2025 | 15,53 | 15,68 | 15,35 | 15,55 | -0,54% | 16.764,00 |
| 03.11.2025 | 15,77 | 15,77 | 15,50 | 15,63 | -0,45% | 11.202,00 |
| 31.10.2025 | 15,58 | 15,71 | 15,49 | 15,70 | 0,22% | 9.599,00 |
| 30.10.2025 | 16,44 | 16,57 | 15,45 | 15,67 | -3,93% | 36.054,00 |
| 29.10.2025 | 16,08 | 16,40 | 16,08 | 16,31 | 0,62% | 2.429,00 |
| 28.10.2025 | 16,32 | 16,32 | 16,14 | 16,21 | -1,10% | 6.143,00 |
| 27.10.2025 | 16,38 | 16,53 | 16,18 | 16,39 | 0,12% | 10.723,00 |
| 24.10.2025 | 16,51 | 16,53 | 16,08 | 16,37 | -0,55% | 5.212,00 |
| 23.10.2025 | 16,39 | 16,47 | 16,32 | 16,46 | 1,17% | 3.755,00 |
| 22.10.2025 | 16,24 | 16,43 | 16,14 | 16,27 | 0,00% | 4.438,00 |
| 21.10.2025 | 16,42 | 16,42 | 16,24 | 16,27 | -1,03% | 3.650,00 |
| 20.10.2025 | 16,62 | 16,69 | 15,89 | 16,44 | -0,33% | 24.994,00 |
| 17.10.2025 | 16,67 | 16,73 | 16,37 | 16,49 | -1,73% | 26.303,00 |
| 16.10.2025 | 16,85 | 16,98 | 16,73 | 16,78 | -0,36% | 8.746,00 |
| 15.10.2025 | 16,77 | 17,11 | 16,69 | 16,84 | 0,81% | 20.616,00 |
| 14.10.2025 | 16,39 | 16,80 | 16,30 | 16,71 | 1,03% | 13.025,00 |
| 13.10.2025 | 16,53 | 16,64 | 16,43 | 16,54 | 0,09% | 4.332,00 |
| 10.10.2025 | 16,59 | 16,86 | 16,42 | 16,52 | -0,84% | 28.404,00 |
| 09.10.2025 | 16,48 | 16,81 | 16,46 | 16,66 | 1,12% | 6.551,00 |
| 08.10.2025 | 16,36 | 16,61 | 16,23 | 16,48 | 0,83% | 6.829,00 |
| 07.10.2025 | 16,28 | 16,39 | 16,21 | 16,34 | 0,80% | 13.949,00 |
| 06.10.2025 | 16,90 | 16,91 | 15,93 | 16,21 | -3,97% | 35.902,00 |
| 03.10.2025 | 17,09 | 17,12 | 16,79 | 16,88 | -1,11% | 5.970,00 |
| 02.10.2025 | 17,10 | 17,20 | 16,97 | 17,07 | -0,09% | 5.830,00 |
| 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 |