15,743€
-0,80%
Echtzeit-Aktienkurs Credit Agricole S.A.
Bid:
Ask:
Aktienkurse zur Credit Agricole S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 16,00 | 16,06 | 15,70 | 15,87 | -0,47% | 4.864.398,00 |
| 26.03.2026 | 16,18 | 16,24 | 15,91 | 15,95 | -2,36% | 4.845.336,00 |
| 25.03.2026 | 16,33 | 16,45 | 16,24 | 16,33 | 1,40% | 4.022.155,00 |
| 24.03.2026 | 16,24 | 16,30 | 15,93 | 16,11 | -0,46% | 3.734.372,00 |
| 23.03.2026 | 15,78 | 16,46 | 15,54 | 16,18 | 1,28% | 7.581.075,00 |
| 20.03.2026 | 16,47 | 16,56 | 15,98 | 15,98 | -1,72% | 11.700.973,00 |
| 19.03.2026 | 16,43 | 16,50 | 16,12 | 16,26 | -2,31% | 6.077.380,00 |
| 18.03.2026 | 16,64 | 16,92 | 16,59 | 16,64 | 0,88% | 5.552.390,00 |
| 17.03.2026 | 16,38 | 16,68 | 16,38 | 16,50 | 0,64% | 3.551.783,00 |
| 16.03.2026 | 16,30 | 16,55 | 16,17 | 16,39 | 0,40% | 4.946.164,00 |
| 13.03.2026 | 16,32 | 16,53 | 16,22 | 16,33 | -1,12% | 4.130.843,00 |
| 12.03.2026 | 16,91 | 16,91 | 16,39 | 16,51 | -2,94% | 5.603.486,00 |
| 11.03.2026 | 16,94 | 17,16 | 16,88 | 17,01 | -0,44% | 4.595.237,00 |
| 10.03.2026 | 17,00 | 17,24 | 16,94 | 17,09 | 2,98% | 8.121.645,00 |
| 09.03.2026 | 16,31 | 16,59 | 16,20 | 16,59 | -1,19% | 5.875.604,00 |
| 06.03.2026 | 17,20 | 17,26 | 16,52 | 16,79 | -1,26% | 5.078.434,00 |
| 05.03.2026 | 17,58 | 17,60 | 17,01 | 17,01 | -3,38% | 6.584.299,00 |
| 04.03.2026 | 17,50 | 17,78 | 17,30 | 17,60 | 0,11% | 4.324.050,00 |
| 03.03.2026 | 18,03 | 18,06 | 17,24 | 17,58 | -4,40% | 9.182.593,00 |
| 02.03.2026 | 18,24 | 18,53 | 18,08 | 18,39 | -2,10% | 5.326.519,00 |
| 27.02.2026 | 19,02 | 19,15 | 18,69 | 18,79 | -1,26% | 4.929.771,00 |
| 26.02.2026 | 19,08 | 19,08 | 18,92 | 19,03 | 0,05% | 2.788.307,00 |
| 25.02.2026 | 18,64 | 19,08 | 18,64 | 19,02 | 2,76% | 4.070.914,00 |
| 24.02.2026 | 18,60 | 18,60 | 18,30 | 18,51 | -1,12% | 3.162.085,00 |
| 23.02.2026 | 18,74 | 18,90 | 18,65 | 18,72 | 0,81% | 4.011.415,00 |
| 20.02.2026 | 18,30 | 18,69 | 18,26 | 18,57 | 1,70% | 4.338.404,00 |
| 19.02.2026 | 18,36 | 18,43 | 18,18 | 18,26 | -0,25% | 3.314.235,00 |
| 18.02.2026 | 18,13 | 18,36 | 18,13 | 18,30 | 1,39% | 3.940.926,00 |
| 17.02.2026 | 17,77 | 18,10 | 17,73 | 18,05 | 0,14% | 3.366.938,00 |
| 16.02.2026 | 17,90 | 18,13 | 17,90 | 18,03 | 1,44% | 3.329.081,00 |
| 13.02.2026 | 17,86 | 18,03 | 17,66 | 17,77 | -0,95% | 5.255.903,00 |
| 12.02.2026 | 18,20 | 18,30 | 17,90 | 17,94 | -0,50% | 4.538.782,00 |
| 11.02.2026 | 18,05 | 18,24 | 17,83 | 18,03 | -0,06% | 4.022.006,00 |
| 10.02.2026 | 18,22 | 18,42 | 18,04 | 18,04 | -0,80% | 4.146.587,00 |
| 09.02.2026 | 17,95 | 18,24 | 17,90 | 18,19 | 1,79% | 4.255.601,00 |
| 06.02.2026 | 17,72 | 17,91 | 17,67 | 17,87 | 0,82% | 3.678.669,00 |
| 05.02.2026 | 18,25 | 18,33 | 17,63 | 17,72 | -2,50% | 5.694.454,00 |
| 04.02.2026 | 18,18 | 18,36 | 17,80 | 18,18 | -3,04% | 8.139.828,00 |
| 03.02.2026 | 18,70 | 18,85 | 18,63 | 18,75 | 1,43% | 5.647.552,00 |
| 02.02.2026 | 18,16 | 18,50 | 18,10 | 18,48 | 1,15% | 3.842.278,00 |
| 30.01.2026 | 18,20 | 18,27 | 18,11 | 18,27 | 1,05% | 3.653.707,00 |
| 29.01.2026 | 18,15 | 18,25 | 17,99 | 18,08 | 0,44% | 5.093.801,00 |
| 28.01.2026 | 18,20 | 18,22 | 17,99 | 18,00 | -1,04% | 5.014.754,00 |
| 27.01.2026 | 17,96 | 18,27 | 17,95 | 18,19 | 2,68% | 5.994.817,00 |
| 26.01.2026 | 17,52 | 17,76 | 17,50 | 17,72 | 1,49% | 3.283.602,00 |
| 23.01.2026 | 17,51 | 17,65 | 17,37 | 17,46 | -0,20% | 3.227.366,00 |
| 22.01.2026 | 17,46 | 17,58 | 17,35 | 17,49 | 1,22% | 3.683.178,00 |
| 21.01.2026 | 17,20 | 17,34 | 17,05 | 17,28 | 0,14% | 3.188.763,00 |
| 20.01.2026 | 17,34 | 17,42 | 17,11 | 17,26 | -0,86% | 2.972.306,00 |
| 19.01.2026 | 17,27 | 17,41 | 17,17 | 17,41 | -0,83% | 3.155.704,00 |
| 16.01.2026 | 17,62 | 17,69 | 17,47 | 17,55 | -0,45% | 2.884.814,00 |
| 15.01.2026 | 17,78 | 17,87 | 17,59 | 17,63 | -0,23% | 3.312.267,00 |
| 14.01.2026 | 17,76 | 17,81 | 17,67 | 17,67 | -0,53% | 2.675.539,00 |
| 13.01.2026 | 17,72 | 17,82 | 17,63 | 17,77 | 0,71% | 2.590.371,00 |
| 12.01.2026 | 17,66 | 17,79 | 17,38 | 17,64 | -0,25% | 2.553.415,00 |
| 09.01.2026 | 17,60 | 17,69 | 17,39 | 17,69 | 0,65% | 2.877.606,00 |
| 08.01.2026 | 17,34 | 17,61 | 17,34 | 17,57 | 1,44% | 3.087.754,00 |
| 07.01.2026 | 17,64 | 17,71 | 17,30 | 17,32 | -1,42% | 3.186.889,00 |
| 06.01.2026 | 17,78 | 17,90 | 17,50 | 17,57 | -1,01% | 4.206.229,00 |
| 05.01.2026 | 17,84 | 17,90 | 17,50 | 17,75 | -0,22% | 2.911.412,00 |
| 02.01.2026 | 17,50 | 17,83 | 17,46 | 17,79 | 1,37% | 3.015.357,00 |
| 31.12.2025 | 17,63 | 17,63 | 17,50 | 17,55 | -0,37% | 912.127,00 |
| 30.12.2025 | 17,44 | 17,67 | 17,44 | 17,62 | 1,00% | 2.080.995,00 |
| 29.12.2025 | 17,58 | 17,60 | 17,44 | 17,44 | -0,57% | 2.258.654,00 |
| 24.12.2025 | 17,52 | 17,60 | 17,51 | 17,54 | -0,20% | 610.731,00 |
| 23.12.2025 | 17,60 | 17,62 | 17,44 | 17,58 | 0,11% | 2.302.542,00 |
| 22.12.2025 | 17,58 | 17,61 | 17,51 | 17,56 | -0,26% | 2.390.688,00 |
| 19.12.2025 | 17,47 | 17,62 | 17,46 | 17,60 | 0,89% | 6.419.939,00 |
| 18.12.2025 | 17,36 | 17,45 | 17,24 | 17,45 | 0,29% | 3.417.632,00 |
| 17.12.2025 | 17,28 | 17,42 | 17,26 | 17,40 | 0,90% | 2.785.060,00 |
| 16.12.2025 | 17,18 | 17,39 | 17,17 | 17,24 | 0,50% | 2.908.953,00 |
| 15.12.2025 | 17,16 | 17,20 | 17,05 | 17,16 | 0,23% | 4.051.714,00 |
| 12.12.2025 | 17,41 | 17,55 | 17,12 | 17,12 | -0,95% | 3.526.550,00 |
| 11.12.2025 | 17,12 | 17,31 | 17,05 | 17,28 | 1,08% | 3.895.106,00 |
| 10.12.2025 | 17,14 | 17,17 | 17,03 | 17,10 | -0,38% | 3.501.430,00 |
| 09.12.2025 | 16,96 | 17,23 | 16,96 | 17,16 | 1,54% | 4.604.863,00 |
| 08.12.2025 | 16,76 | 16,90 | 16,70 | 16,90 | 0,63% | 2.265.245,00 |
| 05.12.2025 | 16,91 | 16,99 | 16,80 | 16,80 | -0,27% | 2.038.620,00 |
| 04.12.2025 | 16,80 | 16,84 | 16,66 | 16,84 | 1,08% | 3.788.979,00 |
| 03.12.2025 | 16,84 | 16,84 | 16,66 | 16,66 | -1,07% | 2.606.223,00 |
| 02.12.2025 | 16,64 | 16,88 | 16,62 | 16,84 | 1,57% | 3.482.282,00 |
| 01.12.2025 | 16,52 | 16,65 | 16,48 | 16,58 | 0,36% | 3.373.624,00 |
| 28.11.2025 | 16,51 | 16,52 | 16,42 | 16,52 | 0,12% | 2.316.745,00 |
| 27.11.2025 | 16,45 | 16,54 | 16,40 | 16,50 | 0,27% | 1.962.365,00 |
| 26.11.2025 | 16,41 | 16,49 | 16,29 | 16,46 | 0,73% | 4.044.877,00 |
| 25.11.2025 | 16,12 | 16,40 | 16,01 | 16,34 | 1,49% | 4.458.034,00 |
| 24.11.2025 | 16,20 | 16,27 | 16,06 | 16,10 | -0,03% | 4.967.227,00 |
| 21.11.2025 | 15,85 | 16,11 | 15,79 | 16,10 | 0,72% | 2.819.607,00 |
| 20.11.2025 | 16,04 | 16,20 | 15,99 | 15,99 | 0,60% | 3.870.673,00 |
| 19.11.2025 | 15,89 | 15,99 | 15,71 | 15,89 | 0,06% | 3.251.809,00 |
| 18.11.2025 | 16,06 | 16,07 | 15,81 | 15,88 | -2,10% | 6.939.073,00 |
| 17.11.2025 | 16,30 | 16,33 | 16,14 | 16,22 | -0,70% | 3.162.680,00 |
| 14.11.2025 | 16,48 | 16,51 | 16,19 | 16,34 | -1,18% | 4.162.048,00 |
| 13.11.2025 | 16,28 | 16,63 | 16,28 | 16,53 | 1,88% | 4.854.593,00 |
| 12.11.2025 | 16,08 | 16,42 | 16,08 | 16,23 | 1,28% | 4.201.168,00 |
| 11.11.2025 | 15,98 | 16,09 | 15,93 | 16,02 | 0,72% | 2.889.857,00 |
| 10.11.2025 | 15,75 | 15,99 | 15,70 | 15,91 | 1,69% | 4.515.677,00 |
| 07.11.2025 | 15,69 | 15,72 | 15,56 | 15,64 | -0,03% | 2.598.059,00 |
| 06.11.2025 | 15,60 | 15,68 | 15,51 | 15,65 | 0,74% | 3.640.597,00 |
| 05.11.2025 | 15,50 | 15,67 | 15,42 | 15,53 | -0,70% | 2.976.976,00 |