13,013€
-2,49%
Echtzeit-Aktienkurs Credit Agricole S.A.
Bid:
Ask:
Aktienkurse zur Credit Agricole S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 13,34 | 13,36 | 12,91 | 13,06 | -2,17% | 16.768,00 |
| 21.11.2024 | 13,36 | 13,36 | 13,12 | 13,35 | 0,87% | 822,00 |
| 20.11.2024 | 13,39 | 13,51 | 13,23 | 13,23 | -0,90% | 10.013,00 |
| 19.11.2024 | 13,49 | 13,51 | 13,17 | 13,35 | -0,78% | 7.697,00 |
| 18.11.2024 | 13,36 | 13,49 | 13,28 | 13,46 | 1,28% | 24.804,00 |
| 15.11.2024 | 13,05 | 13,35 | 12,97 | 13,29 | 1,45% | 1.873,00 |
| 14.11.2024 | 13,11 | 13,21 | 13,04 | 13,10 | -0,57% | 8.560,00 |
| 13.11.2024 | 13,09 | 13,19 | 12,93 | 13,17 | 0,61% | 3.604,00 |
| 12.11.2024 | 13,22 | 13,23 | 13,03 | 13,09 | -1,95% | 7.157,00 |
| 11.11.2024 | 13,24 | 13,36 | 13,23 | 13,35 | 1,21% | 8.074,00 |
| 08.11.2024 | 13,36 | 13,37 | 13,11 | 13,19 | -0,94% | 5.510,00 |
| 07.11.2024 | 13,79 | 13,83 | 13,19 | 13,32 | -3,16% | 44.488,00 |
| 06.11.2024 | 14,50 | 14,54 | 13,45 | 13,75 | -4,21% | 40.085,00 |
| 05.11.2024 | 14,24 | 14,39 | 14,19 | 14,36 | 0,24% | 2.716,00 |
| 04.11.2024 | 14,22 | 14,32 | 14,14 | 14,32 | 1,38% | 5.463,00 |
| 01.11.2024 | 14,11 | 14,23 | 14,04 | 14,13 | -0,04% | 1.842,00 |
| 31.10.2024 | 13,99 | 14,15 | 13,80 | 14,13 | 0,46% | 3.172,00 |
| 30.10.2024 | 14,10 | 14,18 | 13,85 | 14,07 | -1,02% | 2.626,00 |
| 29.10.2024 | 14,17 | 14,23 | 14,06 | 14,21 | 0,89% | 3.617,00 |
| 28.10.2024 | 14,08 | 14,17 | 13,93 | 14,09 | 1,15% | 3.437,00 |
| 25.10.2024 | 14,08 | 14,12 | 13,93 | 13,93 | -0,50% | 5.052,00 |
| 24.10.2024 | 14,12 | 14,21 | 13,99 | 14,00 | -1,06% | 3.253,00 |
| 23.10.2024 | 14,14 | 14,22 | 14,07 | 14,15 | -0,49% | 3.386,00 |
| 22.10.2024 | 14,33 | 14,33 | 14,03 | 14,22 | -0,84% | 5.895,00 |
| 21.10.2024 | 14,36 | 14,36 | 14,26 | 14,34 | 0,14% | 3.705,00 |
| 18.10.2024 | 14,23 | 14,40 | 14,19 | 14,32 | -0,03% | 5.631,00 |
| 17.10.2024 | 14,03 | 14,32 | 14,03 | 14,32 | 2,03% | 8.041,00 |
| 16.10.2024 | 14,03 | 14,11 | 13,94 | 14,04 | 0,36% | 3.116,00 |
| 15.10.2024 | 13,98 | 14,06 | 13,92 | 13,99 | -0,11% | 2.345,00 |
| 14.10.2024 | 13,81 | 14,00 | 13,70 | 14,00 | 1,30% | 8.251,00 |
| 11.10.2024 | 13,79 | 13,90 | 13,73 | 13,82 | -0,29% | 6.418,00 |
| 10.10.2024 | 13,96 | 14,05 | 13,75 | 13,86 | -0,29% | 2.094,00 |
| 09.10.2024 | 13,86 | 13,99 | 13,76 | 13,90 | 0,18% | 4.407,00 |
| 08.10.2024 | 13,68 | 13,93 | 13,68 | 13,88 | 0,65% | 7.095,00 |
| 07.10.2024 | 13,68 | 13,82 | 13,61 | 13,79 | 0,55% | 3.938,00 |
| 04.10.2024 | 13,45 | 13,71 | 13,44 | 13,71 | 1,63% | 4.263,00 |
| 03.10.2024 | 13,49 | 13,54 | 13,37 | 13,49 | -0,88% | 3.977,00 |
| 02.10.2024 | 13,64 | 13,71 | 13,55 | 13,61 | -0,51% | 5.656,00 |
| 01.10.2024 | 13,73 | 13,85 | 13,51 | 13,68 | -0,58% | 5.202,00 |
| 30.09.2024 | 13,98 | 13,98 | 13,58 | 13,76 | -1,43% | 7.703,00 |
| 27.09.2024 | 14,03 | 14,04 | 13,88 | 13,96 | -0,64% | 3.597,00 |
| 26.09.2024 | 13,96 | 14,06 | 13,91 | 14,05 | 1,77% | 2.908,00 |
| 25.09.2024 | 13,91 | 13,96 | 13,73 | 13,81 | -1,29% | 7.521,00 |
| 24.09.2024 | 13,98 | 14,06 | 13,82 | 13,99 | 1,38% | 8.262,00 |
| 23.09.2024 | 14,55 | 14,55 | 13,65 | 13,80 | -4,80% | 12.324,00 |
| 20.09.2024 | 14,40 | 14,55 | 14,33 | 14,49 | -0,34% | 4.125,00 |
| 19.09.2024 | 14,51 | 14,62 | 14,34 | 14,54 | 0,69% | 8.607,00 |
| 18.09.2024 | 14,32 | 14,51 | 14,32 | 14,44 | 0,49% | 8.934,00 |
| 17.09.2024 | 14,28 | 14,44 | 14,28 | 14,37 | 0,24% | 2.825,00 |
| 16.09.2024 | 14,20 | 14,34 | 14,18 | 14,34 | 0,60% | 3.274,00 |
| 13.09.2024 | 14,35 | 14,35 | 14,19 | 14,25 | -0,70% | 2.927,00 |
| 12.09.2024 | 14,42 | 14,43 | 14,21 | 14,35 | 0,53% | 1.769,00 |
| 11.09.2024 | 14,19 | 14,33 | 14,10 | 14,28 | 0,63% | 1.507,00 |
| 10.09.2024 | 14,29 | 14,39 | 14,08 | 14,19 | -0,87% | 3.744,00 |
| 09.09.2024 | 14,14 | 14,33 | 14,13 | 14,31 | 1,13% | 1.657,00 |
| 06.09.2024 | 14,18 | 14,29 | 14,06 | 14,15 | -0,49% | 4.711,00 |
| 05.09.2024 | 14,05 | 14,32 | 13,97 | 14,22 | 1,72% | 4.555,00 |
| 04.09.2024 | 13,87 | 14,07 | 13,80 | 13,98 | -0,04% | 1.617,00 |
| 03.09.2024 | 14,10 | 14,18 | 13,86 | 13,99 | -0,92% | 6.648,00 |
| 02.09.2024 | 14,10 | 14,22 | 14,05 | 14,12 | -0,49% | 9.976,00 |
| 30.08.2024 | 13,79 | 14,20 | 13,79 | 14,19 | 3,16% | 7.194,00 |
| 29.08.2024 | 13,71 | 13,87 | 13,71 | 13,75 | 0,51% | 5.267,00 |
| 28.08.2024 | 13,78 | 13,80 | 13,68 | 13,68 | -0,26% | 834,00 |
| 27.08.2024 | 13,75 | 13,79 | 13,70 | 13,72 | 0,51% | 3.920,00 |
| 26.08.2024 | 13,65 | 13,74 | 13,64 | 13,65 | -0,58% | 8.097,00 |
| 23.08.2024 | 13,62 | 13,75 | 13,55 | 13,73 | 1,25% | 9.290,00 |
| 22.08.2024 | 13,61 | 13,64 | 13,54 | 13,56 | -0,51% | 469,00 |
| 21.08.2024 | 13,51 | 13,64 | 13,51 | 13,63 | 1,04% | 1.546,00 |
| 20.08.2024 | 13,64 | 13,64 | 13,49 | 13,49 | -1,10% | 704,00 |
| 19.08.2024 | 13,47 | 13,69 | 13,47 | 13,64 | 1,15% | 7.724,00 |
| 16.08.2024 | 13,55 | 13,55 | 13,44 | 13,48 | 0,26% | 1.245,00 |
| 15.08.2024 | 13,37 | 13,53 | 13,31 | 13,45 | 0,90% | 9.282,00 |
| 14.08.2024 | 13,29 | 13,33 | 13,27 | 13,33 | 0,23% | 672,00 |
| 13.08.2024 | 13,25 | 13,32 | 13,17 | 13,30 | 0,19% | 603,00 |
| 12.08.2024 | 13,22 | 13,31 | 13,15 | 13,27 | 1,10% | 2.776,00 |
| 09.08.2024 | 13,19 | 13,25 | 13,06 | 13,13 | -0,72% | 3.533,00 |
| 08.08.2024 | 13,05 | 13,22 | 12,97 | 13,22 | 1,85% | 4.039,00 |
| 07.08.2024 | 13,06 | 13,29 | 12,98 | 12,98 | 0,27% | 4.477,00 |
| 06.08.2024 | 13,05 | 13,24 | 12,77 | 12,95 | -0,54% | 5.383,00 |
| 05.08.2024 | 13,08 | 13,08 | 12,54 | 13,02 | -1,92% | 14.781,00 |
| 02.08.2024 | 13,89 | 13,89 | 12,95 | 13,27 | -4,77% | 10.174,00 |
| 01.08.2024 | 14,20 | 14,28 | 13,85 | 13,94 | -1,31% | 7.726,00 |
| 31.07.2024 | 14,08 | 14,12 | 13,95 | 14,12 | 1,47% | 2.749,00 |
| 30.07.2024 | 13,96 | 13,99 | 13,86 | 13,92 | -0,32% | 1.531,00 |
| 29.07.2024 | 13,99 | 14,00 | 13,80 | 13,96 | 0,47% | 1.227,00 |
| 26.07.2024 | 13,90 | 14,02 | 13,83 | 13,90 | -0,32% | 6.552,00 |
| 25.07.2024 | 13,84 | 13,97 | 13,60 | 13,94 | -0,36% | 1.881,00 |
| 24.07.2024 | 14,08 | 14,08 | 13,78 | 13,99 | -0,50% | 6.686,00 |
| 23.07.2024 | 14,08 | 14,13 | 13,93 | 14,06 | 0,61% | 2.293,00 |
| 22.07.2024 | 13,98 | 14,06 | 13,89 | 13,98 | 0,90% | 6.410,00 |
| 19.07.2024 | 14,00 | 14,00 | 13,79 | 13,85 | -1,00% | 2.099,00 |
| 18.07.2024 | 13,89 | 13,99 | 13,84 | 13,99 | 1,05% | 23.596,00 |
| 17.07.2024 | 13,77 | 13,85 | 13,67 | 13,85 | 0,54% | 8.435,00 |
| 16.07.2024 | 13,61 | 13,77 | 13,52 | 13,77 | 1,29% | 2.484,00 |
| 15.07.2024 | 13,55 | 13,65 | 13,44 | 13,60 | -0,11% | 6.324,00 |
| 12.07.2024 | 13,49 | 13,61 | 13,49 | 13,61 | 0,93% | 6.670,00 |
| 11.07.2024 | 13,46 | 13,66 | 13,40 | 13,49 | -0,11% | 4.883,00 |
| 10.07.2024 | 13,35 | 13,50 | 13,30 | 13,50 | 0,37% | 2.829,00 |
| 09.07.2024 | 13,65 | 13,75 | 13,21 | 13,45 | -0,92% | 6.679,00 |
| 08.07.2024 | 13,81 | 13,94 | 13,51 | 13,58 | -0,69% | 14.441,00 |