CREDIT AGRICOLE INH. EO 3
[WKN: 982285 | ISIN: FR0000045072]
Aktienkurse
17,110€ 2,33%
Echtzeit-Aktienkurs CREDIT AGRICOLE INH. EO 3
Bid: Ask:

Aktienkurse zur CREDIT AGRICOLE INH. EO 3 Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
06.06.2025 16,25 16,31 16,19 16,28 0,40% 3.366.530,00
05.06.2025 16,11 16,22 16,07 16,22 0,68% 4.240.868,00
04.06.2025 16,20 16,23 16,00 16,11 -0,22% 3.850.605,00
03.06.2025 16,16 16,19 15,96 16,14 -0,06% 2.765.056,00
02.06.2025 16,08 16,20 15,96 16,15 0,28% 3.787.608,00
30.05.2025 16,13 16,24 16,10 16,11 0,06% 4.788.851,00
29.05.2025 16,11 16,20 16,03 16,10 0,44% 3.315.264,00
28.05.2025 16,29 16,34 16,03 16,03 -1,63% 11.049.879,00
27.05.2025 16,35 16,36 16,24 16,29 -0,18% 5.402.322,00
26.05.2025 16,40 16,57 16,29 16,32 -5,28% 8.761.897,00
23.05.2025 17,62 17,70 16,92 17,23 -1,96% 7.505.913,00
22.05.2025 17,62 17,65 17,46 17,58 -0,14% 5.307.253,00
21.05.2025 17,70 17,78 17,60 17,60 -0,26% 4.904.483,00
20.05.2025 17,43 17,71 17,42 17,65 1,47% 6.484.927,00
19.05.2025 17,36 17,47 17,33 17,39 0,29% 5.075.245,00
16.05.2025 17,44 17,47 17,30 17,34 -0,37% 5.095.521,00
15.05.2025 17,26 17,45 17,24 17,41 0,43% 3.916.480,00