16,320€
-0,09%
Echtzeit-Aktienkurs Credit Agricole S.A.
Bid:
Ask:
Aktienkurse zur Credit Agricole S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 16,42 | 16,48 | 16,07 | 16,34 | -0,34% | 3.878.251,00 |
| 23.10.2025 | 16,35 | 16,48 | 16,30 | 16,39 | 0,24% | 2.639.333,00 |
| 22.10.2025 | 16,30 | 16,44 | 16,29 | 16,35 | 0,25% | 3.327.266,00 |
| 21.10.2025 | 16,45 | 16,52 | 16,25 | 16,31 | -0,28% | 4.438.923,00 |
| 20.10.2025 | 16,61 | 16,72 | 15,88 | 16,36 | -0,82% | 7.612.533,00 |
| 17.10.2025 | 16,55 | 16,67 | 16,36 | 16,49 | -2,45% | 6.388.582,00 |
| 16.10.2025 | 16,91 | 16,98 | 16,74 | 16,91 | 0,45% | 3.980.559,00 |
| 15.10.2025 | 16,93 | 17,12 | 16,83 | 16,83 | 1,45% | 6.290.140,00 |
| 14.10.2025 | 16,34 | 16,68 | 16,30 | 16,59 | 0,67% | 4.237.121,00 |
| 13.10.2025 | 16,54 | 16,62 | 16,42 | 16,48 | -0,30% | 3.788.893,00 |
| 10.10.2025 | 16,67 | 16,87 | 16,47 | 16,53 | -0,60% | 4.593.420,00 |
| 09.10.2025 | 16,52 | 16,81 | 16,51 | 16,63 | 0,91% | 3.828.932,00 |
| 08.10.2025 | 16,33 | 16,64 | 16,32 | 16,48 | 1,10% | 4.053.339,00 |
| 07.10.2025 | 16,30 | 16,39 | 16,20 | 16,30 | -0,21% | 4.124.550,00 |
| 06.10.2025 | 16,70 | 16,74 | 15,93 | 16,34 | -3,43% | 8.638.788,00 |
| 03.10.2025 | 17,05 | 17,13 | 16,78 | 16,92 | -0,21% | 4.087.446,00 |
| 02.10.2025 | 17,11 | 17,15 | 16,94 | 16,95 | -0,41% | 3.652.688,00 |
| 01.10.2025 | 16,77 | 17,15 | 16,70 | 17,02 | 1,79% | 6.271.664,00 |
| 30.09.2025 | 16,93 | 16,97 | 16,68 | 16,72 | -1,30% | 3.542.498,00 |
| 29.09.2025 | 16,93 | 17,01 | 16,85 | 16,94 | 0,27% | 2.939.480,00 |
| 26.09.2025 | 16,61 | 16,93 | 16,60 | 16,90 | 2,52% | 4.248.265,00 |
| 25.09.2025 | 16,57 | 16,62 | 16,36 | 16,48 | -0,81% | 3.802.123,00 |
| 24.09.2025 | 16,75 | 16,77 | 16,54 | 16,62 | -0,89% | 2.404.856,00 |
| 23.09.2025 | 16,70 | 16,85 | 16,59 | 16,77 | 0,93% | 3.592.472,00 |
| 22.09.2025 | 16,56 | 16,66 | 16,46 | 16,61 | 0,48% | 3.485.541,00 |
| 19.09.2025 | 16,49 | 16,57 | 16,41 | 16,53 | 1,41% | 5.449.236,00 |
| 18.09.2025 | 16,36 | 16,43 | 16,23 | 16,30 | 0,18% | 2.664.579,00 |
| 17.09.2025 | 16,51 | 16,53 | 16,21 | 16,27 | -1,09% | 3.412.824,00 |
| 16.09.2025 | 16,73 | 16,74 | 16,45 | 16,45 | -1,76% | 3.476.689,00 |
| 15.09.2025 | 16,58 | 16,89 | 16,52 | 16,75 | 1,76% | 3.238.752,00 |
| 12.09.2025 | 16,53 | 16,56 | 16,34 | 16,46 | -0,21% | 2.190.693,00 |
| 11.09.2025 | 16,35 | 16,51 | 16,28 | 16,49 | 1,17% | 3.507.330,00 |
| 10.09.2025 | 16,17 | 16,42 | 16,10 | 16,30 | 1,46% | 4.814.595,00 |
| 09.09.2025 | 16,00 | 16,09 | 15,92 | 16,07 | 0,78% | 2.996.474,00 |
| 08.09.2025 | 15,71 | 15,97 | 15,71 | 15,94 | 1,59% | 3.873.323,00 |
| 05.09.2025 | 15,98 | 16,01 | 15,68 | 15,69 | -1,20% | 5.047.348,00 |
| 04.09.2025 | 15,49 | 15,96 | 15,46 | 15,88 | 2,35% | 5.549.110,00 |
| 03.09.2025 | 15,37 | 15,53 | 15,30 | 15,52 | 0,71% | 3.860.215,00 |
| 02.09.2025 | 15,61 | 15,65 | 15,29 | 15,41 | -1,38% | 5.273.009,00 |
| 01.09.2025 | 15,64 | 15,68 | 15,53 | 15,62 | -0,06% | 3.177.388,00 |
| 29.08.2025 | 15,66 | 15,66 | 15,47 | 15,63 | -0,38% | 4.483.104,00 |
| 28.08.2025 | 15,63 | 15,83 | 15,52 | 15,69 | 0,84% | 5.262.155,00 |
| 27.08.2025 | 15,60 | 15,75 | 15,45 | 15,56 | -0,58% | 5.568.839,00 |
| 26.08.2025 | 16,24 | 16,29 | 15,38 | 15,65 | -5,44% | 15.471.994,00 |
| 25.08.2025 | 17,00 | 17,01 | 16,48 | 16,55 | -2,96% | 4.181.381,00 |
| 22.08.2025 | 16,99 | 17,10 | 16,94 | 17,06 | 0,50% | 2.455.825,00 |
| 21.08.2025 | 16,97 | 17,02 | 16,82 | 16,97 | -0,76% | 2.833.868,00 |
| 20.08.2025 | 16,95 | 17,13 | 16,88 | 17,10 | 0,88% | 3.368.430,00 |
| 19.08.2025 | 16,84 | 17,01 | 16,84 | 16,95 | 0,95% | 2.077.597,00 |
| 18.08.2025 | 17,10 | 17,12 | 16,69 | 16,79 | -1,87% | 3.359.091,00 |
| 15.08.2025 | 17,18 | 17,26 | 17,10 | 17,11 | -0,15% | 2.579.333,00 |
| 14.08.2025 | 17,08 | 17,16 | 17,01 | 17,14 | 0,62% | 2.946.988,00 |
| 13.08.2025 | 17,02 | 17,08 | 16,94 | 17,03 | 0,18% | 2.831.583,00 |
| 12.08.2025 | 17,10 | 17,14 | 17,00 | 17,00 | -0,26% | 3.115.779,00 |
| 11.08.2025 | 16,99 | 17,06 | 16,86 | 17,05 | 0,74% | 4.248.791,00 |
| 08.08.2025 | 16,45 | 16,97 | 16,44 | 16,92 | 3,20% | 5.578.704,00 |
| 07.08.2025 | 16,32 | 16,47 | 16,32 | 16,40 | 0,71% | 3.471.881,00 |
| 06.08.2025 | 16,16 | 16,32 | 16,13 | 16,28 | 1,24% | 3.222.754,00 |
| 05.08.2025 | 16,19 | 16,19 | 16,01 | 16,08 | 0,16% | 2.610.152,00 |
| 04.08.2025 | 15,98 | 16,15 | 15,93 | 16,06 | 0,85% | 4.271.731,00 |
| 01.08.2025 | 16,12 | 16,12 | 15,66 | 15,92 | -1,42% | 7.449.111,00 |
| 31.07.2025 | 16,36 | 16,42 | 15,89 | 16,15 | -1,55% | 5.337.632,00 |
| 30.07.2025 | 16,18 | 16,41 | 16,13 | 16,41 | 1,17% | 4.499.494,00 |
| 29.07.2025 | 16,20 | 16,38 | 16,20 | 16,22 | 0,15% | 3.509.600,00 |
| 28.07.2025 | 16,48 | 16,53 | 16,17 | 16,19 | -0,80% | 3.838.652,00 |
| 25.07.2025 | 16,39 | 16,46 | 16,29 | 16,32 | -0,67% | 2.759.243,00 |
| 24.07.2025 | 16,31 | 16,46 | 16,28 | 16,43 | 2,11% | 5.347.497,00 |
| 23.07.2025 | 16,17 | 16,34 | 16,09 | 16,09 | 0,16% | 3.855.156,00 |
| 22.07.2025 | 16,12 | 16,20 | 16,00 | 16,07 | -0,50% | 3.137.171,00 |
| 21.07.2025 | 16,07 | 16,15 | 15,95 | 16,15 | 0,31% | 3.156.768,00 |
| 18.07.2025 | 16,04 | 16,17 | 16,00 | 16,10 | 0,72% | 2.836.296,00 |
| 17.07.2025 | 15,89 | 16,02 | 15,84 | 15,98 | 0,88% | 2.682.604,00 |
| 16.07.2025 | 15,82 | 15,96 | 15,77 | 15,84 | -0,16% | 4.153.865,00 |
| 15.07.2025 | 16,08 | 16,09 | 15,83 | 15,87 | -1,06% | 3.283.238,00 |
| 14.07.2025 | 15,95 | 16,04 | 15,84 | 16,04 | 0,22% | 2.243.644,00 |
| 11.07.2025 | 16,24 | 16,26 | 15,95 | 16,00 | -1,54% | 3.317.865,00 |
| 10.07.2025 | 16,48 | 16,48 | 16,25 | 16,25 | -0,91% | 2.991.339,00 |
| 09.07.2025 | 16,08 | 16,40 | 16,06 | 16,40 | 2,37% | 4.737.473,00 |
| 08.07.2025 | 15,97 | 16,05 | 15,87 | 16,02 | 0,50% | 3.569.131,00 |
| 07.07.2025 | 15,90 | 16,00 | 15,87 | 15,94 | 0,38% | 2.589.080,00 |
| 04.07.2025 | 16,09 | 16,12 | 15,85 | 15,88 | -1,67% | 2.798.889,00 |
| 03.07.2025 | 16,27 | 16,31 | 16,04 | 16,15 | -0,74% | 3.379.272,00 |
| 02.07.2025 | 16,07 | 16,35 | 16,07 | 16,27 | 2,01% | 4.925.616,00 |
| 01.07.2025 | 16,08 | 16,11 | 15,87 | 15,95 | -0,72% | 3.269.818,00 |
| 30.06.2025 | 16,05 | 16,08 | 15,86 | 16,07 | 0,31% | 3.036.682,00 |
| 27.06.2025 | 15,89 | 16,03 | 15,84 | 16,02 | 1,30% | 3.493.628,00 |
| 26.06.2025 | 15,78 | 15,88 | 15,71 | 15,81 | 0,64% | 3.157.091,00 |
| 25.06.2025 | 15,88 | 15,90 | 15,71 | 15,71 | -0,60% | 3.287.292,00 |
| 24.06.2025 | 15,70 | 15,88 | 15,62 | 15,81 | 2,10% | 5.225.291,00 |
| 23.06.2025 | 15,54 | 15,65 | 15,40 | 15,48 | -0,67% | 4.222.488,00 |
| 20.06.2025 | 15,60 | 15,74 | 15,51 | 15,59 | 0,48% | 11.535.507,00 |
| 19.06.2025 | 15,86 | 15,90 | 15,51 | 15,51 | -2,54% | 5.881.112,00 |
| 18.06.2025 | 15,94 | 15,97 | 15,83 | 15,92 | 0,19% | 3.180.280,00 |
| 17.06.2025 | 16,02 | 16,05 | 15,82 | 15,89 | -1,58% | 4.552.308,00 |
| 16.06.2025 | 15,88 | 16,15 | 15,87 | 16,14 | 1,86% | 4.445.865,00 |
| 13.06.2025 | 15,78 | 15,85 | 15,70 | 15,85 | -0,84% | 4.525.987,00 |
| 12.06.2025 | 15,80 | 15,98 | 15,77 | 15,98 | 0,53% | 3.164.834,00 |
| 11.06.2025 | 16,00 | 16,08 | 15,90 | 15,90 | -0,53% | 3.902.598,00 |
| 10.06.2025 | 16,46 | 16,49 | 15,98 | 15,98 | -3,09% | 6.039.259,00 |
| 09.06.2025 | 16,26 | 16,49 | 16,23 | 16,49 | 1,29% | 3.555.724,00 |