16,963€
-3,46%
Echtzeit-Aktienkurs Credit Agricole S.A.
Bid:
Ask:
Aktienkurse zur Credit Agricole S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 17,32 | 17,32 | 16,82 | 16,92 | -3,70% | 9.353.533,00 |
| 30.09.2026 | 17,83 | 17,92 | 17,50 | 17,57 | -1,46% | 5.109.548,00 |
| 29.09.2026 | 17,96 | 18,10 | 17,81 | 17,83 | -0,59% | 3.019.240,00 |
| 28.09.2026 | 18,24 | 18,26 | 17,94 | 17,94 | -1,37% | 4.131.579,00 |
| 25.09.2026 | 18,10 | 18,28 | 18,05 | 18,19 | 1,37% | 3.280.493,00 |
| 24.09.2026 | 17,98 | 18,03 | 17,72 | 17,94 | -0,53% | 3.431.869,00 |
| 23.09.2026 | 18,23 | 18,37 | 18,04 | 18,04 | -0,44% | 3.738.625,00 |
| 22.09.2026 | 18,26 | 18,45 | 18,05 | 18,12 | -0,52% | 4.218.372,00 |
| 21.09.2026 | 18,30 | 18,44 | 18,12 | 18,21 | 0,11% | 3.135.746,00 |
| 18.09.2026 | 18,55 | 18,59 | 18,13 | 18,19 | -2,23% | 8.389.916,00 |
| 17.09.2026 | 18,41 | 18,63 | 18,33 | 18,61 | 1,20% | 4.351.765,00 |
| 16.09.2026 | 18,49 | 18,57 | 18,35 | 18,39 | 0,19% | 3.367.386,00 |
| 15.09.2026 | 18,30 | 18,52 | 18,11 | 18,35 | -0,49% | 4.032.750,00 |
| 14.09.2026 | 18,62 | 18,68 | 18,39 | 18,44 | -0,99% | 2.991.761,00 |
| 11.09.2026 | 18,57 | 18,75 | 18,51 | 18,63 | 0,46% | 2.711.671,00 |
| 10.09.2026 | 18,58 | 18,65 | 18,47 | 18,54 | 0,27% | 3.090.244,00 |
| 09.09.2026 | 18,51 | 18,57 | 18,28 | 18,49 | -0,99% | 3.938.210,00 |
| 08.09.2026 | 18,80 | 18,86 | 18,58 | 18,68 | -1,01% | 3.433.623,00 |
| 07.09.2026 | 18,80 | 18,94 | 18,76 | 18,87 | 0,32% | 2.884.185,00 |
| 04.09.2026 | 18,88 | 18,91 | 18,73 | 18,81 | -0,21% | 3.322.378,00 |
| 03.09.2026 | 18,64 | 18,98 | 18,59 | 18,85 | 1,40% | 3.890.474,00 |
| 02.09.2026 | 18,58 | 18,70 | 18,43 | 18,59 | 0,03% | 3.711.417,00 |
| 01.09.2026 | 18,59 | 18,62 | 18,38 | 18,58 | 0,35% | 4.264.900,00 |
| 31.08.2026 | 18,49 | 18,62 | 18,46 | 18,52 | 0,41% | 3.822.581,00 |
| 28.08.2026 | 18,47 | 18,54 | 18,31 | 18,44 | 1,01% | 4.190.061,00 |
| 27.08.2026 | 19,03 | 19,05 | 18,18 | 18,26 | -3,97% | 10.043.024,00 |
| 26.08.2026 | 19,13 | 19,19 | 19,01 | 19,01 | 0,03% | 2.789.796,00 |
| 25.08.2026 | 19,15 | 19,22 | 18,97 | 19,01 | -0,42% | 4.485.926,00 |
| 24.08.2026 | 19,07 | 19,13 | 19,03 | 19,09 | 0,08% | 2.802.635,00 |
| 21.08.2026 | 19,15 | 19,21 | 19,05 | 19,07 | -0,16% | 3.223.849,00 |
| 20.08.2026 | 19,23 | 19,24 | 19,05 | 19,10 | -0,34% | 3.289.034,00 |
| 19.08.2026 | 19,65 | 19,68 | 19,14 | 19,17 | -2,59% | 5.878.135,00 |
| 18.08.2026 | 20,07 | 20,13 | 19,68 | 19,68 | -1,97% | 3.813.958,00 |
| 17.08.2026 | 20,20 | 20,23 | 20,07 | 20,07 | -0,64% | 2.931.409,00 |
| 14.08.2026 | 20,13 | 20,23 | 20,03 | 20,20 | 0,50% | 2.887.010,00 |
| 13.08.2026 | 20,27 | 20,40 | 20,10 | 20,10 | -0,35% | 3.841.815,00 |
| 12.08.2026 | 20,04 | 20,17 | 19,96 | 20,17 | 0,75% | 4.982.559,00 |
| 11.08.2026 | 19,89 | 20,12 | 19,88 | 20,02 | 0,45% | 5.998.382,00 |
| 10.08.2026 | 19,64 | 19,93 | 19,53 | 19,93 | 1,66% | 5.452.541,00 |
| 07.08.2026 | 19,50 | 19,65 | 19,34 | 19,61 | 0,75% | 2.592.650,00 |
| 06.08.2026 | 19,41 | 19,64 | 19,40 | 19,46 | 0,54% | 3.576.941,00 |
| 05.08.2026 | 19,35 | 19,36 | 19,13 | 19,36 | -0,10% | 2.955.466,00 |
| 04.08.2026 | 19,50 | 19,57 | 19,30 | 19,38 | -0,36% | 4.405.707,00 |
| 03.08.2026 | 19,34 | 19,52 | 19,34 | 19,45 | 0,88% | 5.020.020,00 |
| 31.07.2026 | 19,45 | 19,79 | 19,15 | 19,28 | 2,61% | 8.064.708,00 |
| 30.07.2026 | 18,36 | 18,88 | 18,32 | 18,79 | 2,26% | 5.236.773,00 |
| 29.07.2026 | 18,69 | 18,75 | 18,37 | 18,37 | -1,58% | 4.138.822,00 |
| 28.07.2026 | 18,66 | 18,73 | 18,58 | 18,67 | 0,30% | 3.253.706,00 |
| 27.07.2026 | 18,61 | 18,71 | 18,50 | 18,61 | 0,57% | 3.835.050,00 |
| 24.07.2026 | 18,10 | 18,51 | 18,08 | 18,51 | 2,61% | 6.015.133,00 |
| 23.07.2026 | 18,26 | 18,26 | 18,01 | 18,04 | -1,12% | 3.983.378,00 |
| 22.07.2026 | 18,08 | 18,29 | 18,00 | 18,24 | 0,75% | 3.639.497,00 |
| 21.07.2026 | 17,97 | 18,11 | 17,93 | 18,11 | 0,98% | 3.420.177,00 |
| 20.07.2026 | 17,73 | 18,00 | 17,71 | 17,93 | 0,82% | 3.692.863,00 |
| 17.07.2026 | 17,78 | 17,85 | 17,58 | 17,79 | -0,75% | 3.766.906,00 |
| 16.07.2026 | 17,85 | 17,96 | 17,78 | 17,92 | 0,84% | 4.247.598,00 |
| 15.07.2026 | 17,80 | 17,86 | 17,70 | 17,77 | -0,34% | 3.249.889,00 |
| 14.07.2026 | 17,48 | 17,85 | 17,40 | 17,83 | 1,60% | 4.040.807,00 |
| 13.07.2026 | 17,42 | 17,68 | 17,42 | 17,55 | 0,34% | 2.654.877,00 |
| 10.07.2026 | 17,41 | 17,51 | 17,35 | 17,49 | 0,37% | 2.961.768,00 |
| 09.07.2026 | 17,38 | 17,44 | 17,29 | 17,43 | 1,31% | 4.696.978,00 |
| 08.07.2026 | 17,50 | 17,52 | 16,97 | 17,20 | -2,27% | 7.249.132,00 |
| 07.07.2026 | 17,88 | 17,94 | 17,57 | 17,60 | -1,40% | 5.063.716,00 |
| 06.07.2026 | 17,78 | 17,85 | 17,68 | 17,85 | 0,73% | 4.773.358,00 |
| 03.07.2026 | 17,80 | 17,83 | 17,55 | 17,72 | -0,03% | 3.302.915,00 |
| 02.07.2026 | 17,54 | 17,83 | 17,54 | 17,73 | 1,40% | 5.486.929,00 |
| 01.07.2026 | 17,56 | 17,57 | 17,35 | 17,48 | -0,65% | 3.217.430,00 |
| 30.06.2026 | 17,52 | 17,60 | 17,35 | 17,60 | 0,86% | 3.748.849,00 |
| 29.06.2026 | 17,50 | 17,50 | 17,37 | 17,45 | -0,43% | 3.189.405,00 |
| 26.06.2026 | 17,58 | 17,67 | 17,44 | 17,52 | -0,82% | 5.006.720,00 |
| 25.06.2026 | 17,52 | 17,70 | 17,48 | 17,67 | 0,71% | 4.119.473,00 |
| 24.06.2026 | 17,63 | 17,72 | 17,48 | 17,54 | -0,40% | 5.723.430,00 |
| 23.06.2026 | 17,60 | 17,72 | 17,54 | 17,61 | -0,42% | 5.262.660,00 |
| 22.06.2026 | 17,78 | 17,79 | 17,58 | 17,69 | -0,06% | 4.038.367,00 |
| 19.06.2026 | 17,64 | 17,74 | 17,55 | 17,70 | 0,43% | 8.431.817,00 |
| 18.06.2026 | 17,48 | 17,64 | 17,42 | 17,62 | 0,60% | 7.024.518,00 |
| 17.06.2026 | 17,24 | 17,55 | 17,19 | 17,52 | 1,60% | 7.044.988,00 |
| 16.06.2026 | 17,00 | 17,30 | 16,98 | 17,24 | 1,83% | 7.478.294,00 |
| 15.06.2026 | 17,03 | 17,10 | 16,86 | 16,93 | 1,23% | 6.629.085,00 |
| 12.06.2026 | 16,58 | 16,80 | 16,47 | 16,73 | 2,95% | 8.929.225,00 |
| 11.06.2026 | 16,33 | 16,45 | 16,22 | 16,25 | -0,43% | 4.754.742,00 |
| 10.06.2026 | 16,47 | 16,50 | 16,23 | 16,32 | -0,73% | 6.278.561,00 |
| 09.06.2026 | 16,54 | 16,72 | 16,42 | 16,44 | -0,39% | 5.403.958,00 |
| 08.06.2026 | 16,38 | 16,62 | 16,30 | 16,50 | -0,18% | 4.232.679,00 |
| 05.06.2026 | 16,54 | 16,74 | 16,44 | 16,53 | 0,12% | 5.071.567,00 |
| 04.06.2026 | 16,47 | 16,63 | 16,44 | 16,51 | 0,24% | 3.432.826,00 |
| 03.06.2026 | 16,51 | 16,56 | 16,41 | 16,47 | -0,39% | 3.492.422,00 |
| 02.06.2026 | 16,55 | 16,72 | 16,48 | 16,54 | 0,52% | 4.029.909,00 |
| 01.06.2026 | 16,56 | 16,60 | 16,33 | 16,45 | -0,90% | 6.008.254,00 |
| 29.05.2026 | 16,46 | 16,65 | 16,46 | 16,60 | 1,37% | 16.708.218,00 |
| 28.05.2026 | 16,30 | 16,51 | 16,24 | 16,38 | -0,46% | 6.157.553,00 |
| 27.05.2026 | 16,45 | 16,58 | 16,42 | 16,45 | 0,34% | 4.289.430,00 |
| 26.05.2026 | 16,46 | 16,54 | 16,33 | 16,40 | -6,05% | 6.936.359,00 |
| 25.05.2026 | 17,42 | 17,65 | 17,42 | 17,45 | 1,10% | 6.044.547,00 |
| 22.05.2026 | 17,08 | 17,41 | 17,04 | 17,26 | 0,88% | 4.958.604,00 |
| 21.05.2026 | 17,10 | 17,23 | 16,92 | 17,11 | 0,09% | 5.360.228,00 |
| 20.05.2026 | 16,87 | 17,25 | 16,74 | 17,10 | 1,33% | 7.189.826,00 |
| 19.05.2026 | 16,85 | 17,06 | 16,85 | 16,87 | 0,27% | 5.890.974,00 |
| 18.05.2026 | 16,86 | 16,91 | 16,64 | 16,83 | -0,44% | 7.645.978,00 |
| 15.05.2026 | 17,08 | 17,13 | 16,82 | 16,90 | -1,57% | 7.654.600,00 |