13,848€
-0,41%
Echtzeit-Aktienkurs Credit Agricole S.A.
Bid:
Ask:
Aktienkurse zur Credit Agricole S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 13,83 | 13,85 | 13,77 | 13,84 | -0,45% | - |
| 18.04.2024 | 13,74 | 13,91 | 13,73 | 13,91 | 1,76% | 4.583.296,00 |
| 17.04.2024 | 13,58 | 13,80 | 13,56 | 13,67 | 0,70% | 4.745.752,00 |
| 16.04.2024 | 13,64 | 13,64 | 13,47 | 13,57 | -1,81% | 6.987.088,00 |
| 15.04.2024 | 13,82 | 13,99 | 13,79 | 13,82 | 0,44% | 4.645.671,00 |
| 12.04.2024 | 13,88 | 13,95 | 13,73 | 13,76 | -0,11% | 5.112.352,00 |
| 11.04.2024 | 14,01 | 14,10 | 13,65 | 13,78 | -1,96% | 7.698.393,00 |
| 10.04.2024 | 14,12 | 14,18 | 13,95 | 14,05 | -0,11% | 4.476.949,00 |
| 09.04.2024 | 14,11 | 14,17 | 14,02 | 14,07 | -0,46% | 4.030.266,00 |
| 08.04.2024 | 14,12 | 14,23 | 14,10 | 14,13 | 0,18% | 4.357.891,00 |
| 05.04.2024 | 14,03 | 14,11 | 13,92 | 14,11 | -0,28% | 5.860.722,00 |
| 04.04.2024 | 14,07 | 14,24 | 14,07 | 14,15 | 0,64% | 4.349.102,00 |
| 03.04.2024 | 13,89 | 14,11 | 13,84 | 14,06 | 1,30% | 6.169.640,00 |
| 02.04.2024 | 13,76 | 13,99 | 13,76 | 13,88 | 0,43% | 5.191.695,00 |
| 28.03.2024 | 13,61 | 13,88 | 13,60 | 13,82 | 1,74% | 5.518.713,00 |
| 27.03.2024 | 13,54 | 13,64 | 13,43 | 13,58 | 0,04% | 3.687.613,00 |
| 26.03.2024 | 13,45 | 13,61 | 13,45 | 13,57 | 1,31% | 4.441.157,00 |
| 25.03.2024 | 13,43 | 13,46 | 13,33 | 13,40 | -0,01% | 2.911.047,00 |
| 22.03.2024 | 13,40 | 13,53 | 13,38 | 13,40 | -0,01% | 4.209.191,00 |
| 21.03.2024 | 13,36 | 13,47 | 13,30 | 13,40 | 1,12% | 5.178.920,00 |
| 20.03.2024 | 13,22 | 13,27 | 13,19 | 13,25 | 0,09% | 3.364.915,00 |
| 19.03.2024 | 13,13 | 13,34 | 13,13 | 13,24 | 0,98% | 4.980.526,00 |
| 18.03.2024 | 13,01 | 13,14 | 13,01 | 13,11 | 0,72% | 3.480.553,00 |
| 15.03.2024 | 13,03 | 13,06 | 12,92 | 13,02 | -0,12% | 18.313.675,00 |
| 14.03.2024 | 12,97 | 13,09 | 12,93 | 13,04 | 0,37% | 3.940.534,00 |
| 13.03.2024 | 12,98 | 13,05 | 12,94 | 12,99 | 0,36% | 4.064.594,00 |
| 12.03.2024 | 12,91 | 13,03 | 12,90 | 12,94 | 0,47% | 4.872.958,00 |
| 11.03.2024 | 12,70 | 12,88 | 12,69 | 12,88 | 0,85% | 3.641.463,00 |
| 08.03.2024 | 12,82 | 12,88 | 12,74 | 12,77 | -0,23% | 3.612.566,00 |
| 07.03.2024 | 12,52 | 12,85 | 12,52 | 12,80 | 2,11% | 6.553.560,00 |
| 06.03.2024 | 12,56 | 12,63 | 12,52 | 12,54 | -0,19% | 3.844.000,00 |
| 05.03.2024 | 12,53 | 12,60 | 12,46 | 12,56 | -0,27% | 3.764.634,00 |
| 04.03.2024 | 12,58 | 12,60 | 12,51 | 12,60 | -0,02% | 3.017.536,00 |
| 01.03.2024 | 12,57 | 12,65 | 12,53 | 12,60 | 0,64% | 3.346.723,00 |
| 29.02.2024 | 12,58 | 12,62 | 12,52 | 12,52 | -0,43% | 5.102.290,00 |
| 28.02.2024 | 12,56 | 12,60 | 12,53 | 12,57 | 0,43% | 3.328.689,00 |
| 27.02.2024 | 12,46 | 12,56 | 12,45 | 12,52 | 0,50% | 2.631.923,00 |
| 26.02.2024 | 12,51 | 12,54 | 12,39 | 12,46 | -0,73% | 4.160.743,00 |
| 23.02.2024 | 12,52 | 12,56 | 12,43 | 12,55 | -0,35% | 5.260.335,00 |
| 22.02.2024 | 12,60 | 12,70 | 12,56 | 12,59 | 0,62% | 4.276.593,00 |
| 21.02.2024 | 12,46 | 12,56 | 12,45 | 12,52 | 0,61% | 3.656.534,00 |
| 20.02.2024 | 12,36 | 12,47 | 12,34 | 12,44 | 0,61% | 4.481.319,00 |
| 19.02.2024 | 12,22 | 12,41 | 12,22 | 12,36 | 1,10% | 4.079.975,00 |
| 16.02.2024 | 12,29 | 12,34 | 12,23 | 12,23 | 0,00% | 3.750.516,00 |
| 15.02.2024 | 12,25 | 12,29 | 12,12 | 12,23 | 0,23% | 4.396.351,00 |
| 14.02.2024 | 12,16 | 12,29 | 12,13 | 12,20 | 0,02% | 6.273.415,00 |
| 13.02.2024 | 12,23 | 12,27 | 12,12 | 12,20 | -0,25% | 4.971.194,00 |
| 12.02.2024 | 12,29 | 12,31 | 12,19 | 12,23 | 0,16% | 5.601.673,00 |
| 09.02.2024 | 12,33 | 12,50 | 12,18 | 12,21 | -1,07% | 7.035.480,00 |
| 08.02.2024 | 12,56 | 12,60 | 12,14 | 12,34 | -5,21% | 17.197.127,00 |
| 07.02.2024 | 13,02 | 13,08 | 12,87 | 13,02 | -0,35% | 6.857.176,00 |
| 06.02.2024 | 13,10 | 13,15 | 13,02 | 13,07 | 0,08% | 4.739.104,00 |
| 05.02.2024 | 13,26 | 13,37 | 13,03 | 13,06 | -0,62% | 3.928.998,00 |
| 02.02.2024 | 13,04 | 13,17 | 12,99 | 13,14 | 1,55% | 4.487.734,00 |
| 01.02.2024 | 13,13 | 13,15 | 12,86 | 12,94 | -2,81% | 7.556.048,00 |
| 31.01.2024 | 13,32 | 13,40 | 13,29 | 13,31 | 0,02% | 5.074.080,00 |
| 30.01.2024 | 13,26 | 13,35 | 13,23 | 13,31 | 0,42% | 2.945.679,00 |
| 29.01.2024 | 13,42 | 13,49 | 13,23 | 13,25 | -1,59% | 4.182.492,00 |
| 26.01.2024 | 13,40 | 13,55 | 13,39 | 13,47 | 0,36% | 3.892.885,00 |
| 25.01.2024 | 13,33 | 13,42 | 13,32 | 13,42 | 0,30% | 2.835.128,00 |
| 24.01.2024 | 13,35 | 13,39 | 13,31 | 13,38 | 0,78% | 3.170.443,00 |
| 23.01.2024 | 13,34 | 13,37 | 13,26 | 13,28 | -0,18% | 1.958.522,00 |
| 22.01.2024 | 13,29 | 13,38 | 13,29 | 13,30 | 0,53% | 3.638.686,00 |
| 19.01.2024 | 13,23 | 13,33 | 13,20 | 13,23 | 1,07% | 4.056.737,00 |
| 18.01.2024 | 13,08 | 13,22 | 13,01 | 13,09 | -0,08% | 2.630.153,00 |
| 17.01.2024 | 13,08 | 13,10 | 12,97 | 13,10 | -0,92% | 4.006.138,00 |
| 16.01.2024 | 13,16 | 13,25 | 13,10 | 13,22 | 0,05% | 3.426.727,00 |
| 15.01.2024 | 13,16 | 13,26 | 13,10 | 13,22 | 0,75% | 3.183.616,00 |
| 12.01.2024 | 13,15 | 13,27 | 13,08 | 13,12 | 0,32% | 4.205.635,00 |
| 11.01.2024 | 13,35 | 13,35 | 13,04 | 13,08 | -1,39% | 5.282.085,00 |
| 10.01.2024 | 13,30 | 13,37 | 13,26 | 13,26 | -0,44% | 3.889.044,00 |
| 09.01.2024 | 13,35 | 13,36 | 13,26 | 13,32 | -0,16% | 3.190.421,00 |
| 08.01.2024 | 13,20 | 13,35 | 13,17 | 13,34 | 0,68% | 3.531.930,00 |
| 05.01.2024 | 13,16 | 13,27 | 13,06 | 13,25 | 0,84% | 4.251.474,00 |
| 04.01.2024 | 12,98 | 13,17 | 12,97 | 13,14 | 1,45% | 4.157.220,00 |
| 03.01.2024 | 13,10 | 13,20 | 12,89 | 12,95 | -0,86% | 5.061.628,00 |
| 02.01.2024 | 12,89 | 13,11 | 12,89 | 13,06 | 1,65% | 3.948.475,00 |
| 29.12.2023 | 12,86 | 12,90 | 12,83 | 12,85 | -0,05% | 2.328.770,00 |
| 28.12.2023 | 12,92 | 12,96 | 12,83 | 12,86 | -0,43% | 2.395.790,00 |
| 27.12.2023 | 12,86 | 12,92 | 12,81 | 12,91 | 0,48% | 2.422.759,00 |
| 22.12.2023 | 12,82 | 12,86 | 12,79 | 12,85 | 0,42% | 2.924.197,00 |
| 21.12.2023 | 12,80 | 12,86 | 12,70 | 12,80 | -0,56% | 2.352.101,00 |
| 20.12.2023 | 12,83 | 12,97 | 12,83 | 12,87 | 0,74% | 3.628.951,00 |
| 19.12.2023 | 12,80 | 12,83 | 12,72 | 12,78 | -0,44% | 4.237.367,00 |
| 18.12.2023 | 12,85 | 12,93 | 12,80 | 12,83 | -0,77% | 3.420.938,00 |
| 15.12.2023 | 12,96 | 13,01 | 12,89 | 12,93 | 0,28% | 9.199.905,00 |
| 14.12.2023 | 12,73 | 13,03 | 12,72 | 12,90 | 2,32% | 9.685.281,00 |
| 13.12.2023 | 12,65 | 12,71 | 12,60 | 12,60 | -0,43% | 3.093.698,00 |
| 12.12.2023 | 12,68 | 12,71 | 12,60 | 12,66 | 0,08% | 3.671.396,00 |
| 11.12.2023 | 12,62 | 12,68 | 12,59 | 12,65 | 0,29% | 3.835.059,00 |
| 08.12.2023 | 12,44 | 12,64 | 12,44 | 12,61 | 1,27% | 7.320.406,00 |
| 07.12.2023 | 12,33 | 12,49 | 12,30 | 12,45 | 0,65% | 4.896.568,00 |
| 06.12.2023 | 12,20 | 12,42 | 12,20 | 12,37 | 1,68% | 7.486.794,00 |
| 05.12.2023 | 12,10 | 12,20 | 12,07 | 12,17 | 0,35% | 6.016.266,00 |
| 04.12.2023 | 12,05 | 12,14 | 12,03 | 12,13 | 0,51% | 3.712.426,00 |
| 01.12.2023 | 12,03 | 12,09 | 11,99 | 12,07 | 0,37% | 4.844.826,00 |
| 30.11.2023 | 11,80 | 12,02 | 11,80 | 12,02 | 1,88% | 21.377.586,00 |
| 29.11.2023 | 11,66 | 11,80 | 11,65 | 11,80 | 0,46% | 4.234.017,00 |
| 28.11.2023 | 11,70 | 11,75 | 11,68 | 11,75 | 0,12% | 3.137.465,00 |
| 27.11.2023 | 11,72 | 11,75 | 11,68 | 11,73 | -0,15% | 3.683.754,00 |