15,990€
Echtzeit-Aktienkurs Credit Agricole S.A.
Bid:
Ask:
Aktienkurse zur Credit Agricole S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 15,92 | 15,98 | 15,82 | 15,95 | -0,27% | - |
| 27.02.2025 | 15,90 | 16,02 | 15,85 | 15,99 | 0,31% | 6.199.594,00 |
| 26.02.2025 | 15,78 | 15,95 | 15,70 | 15,94 | 1,37% | 7.367.456,00 |
| 25.02.2025 | 15,65 | 15,88 | 15,65 | 15,73 | 0,61% | 6.794.561,00 |
| 24.02.2025 | 15,64 | 15,72 | 15,57 | 15,63 | -0,06% | 5.801.680,00 |
| 21.02.2025 | 15,51 | 15,64 | 15,47 | 15,64 | 0,77% | 6.150.770,00 |
| 20.02.2025 | 15,50 | 15,66 | 15,47 | 15,52 | 0,19% | 6.215.259,00 |
| 19.02.2025 | 15,54 | 15,62 | 15,40 | 15,49 | -0,48% | 6.854.835,00 |
| 18.02.2025 | 15,35 | 15,57 | 15,31 | 15,57 | 1,50% | 7.131.413,00 |
| 17.02.2025 | 15,34 | 15,46 | 15,32 | 15,34 | 0,36% | 5.900.652,00 |
| 14.02.2025 | 15,17 | 15,29 | 15,07 | 15,28 | 0,66% | 6.259.244,00 |
| 13.02.2025 | 15,36 | 15,43 | 15,16 | 15,18 | -1,01% | 7.395.350,00 |
| 12.02.2025 | 15,38 | 15,44 | 15,31 | 15,34 | 0,20% | 7.803.458,00 |
| 11.02.2025 | 15,10 | 15,31 | 15,10 | 15,31 | 1,36% | 5.874.966,00 |
| 10.02.2025 | 15,17 | 15,24 | 15,10 | 15,10 | -0,26% | 6.890.196,00 |
| 07.02.2025 | 15,04 | 15,15 | 14,99 | 15,14 | 1,24% | 9.026.261,00 |
| 06.02.2025 | 14,70 | 14,98 | 14,57 | 14,96 | 1,91% | 11.484.833,00 |
| 05.02.2025 | 14,86 | 14,93 | 14,58 | 14,68 | 0,82% | 8.534.843,00 |
| 04.02.2025 | 14,47 | 14,58 | 14,32 | 14,56 | 1,01% | 12.074.198,00 |
| 03.02.2025 | 14,28 | 14,42 | 14,26 | 14,41 | -0,93% | 9.897.648,00 |
| 31.01.2025 | 14,58 | 14,64 | 14,49 | 14,55 | -0,24% | 6.707.045,00 |
| 30.01.2025 | 14,46 | 14,62 | 14,42 | 14,58 | 0,76% | 6.477.011,00 |
| 29.01.2025 | 14,40 | 14,51 | 14,35 | 14,47 | 0,45% | 4.702.663,00 |
| 28.01.2025 | 14,34 | 14,52 | 14,34 | 14,41 | 0,80% | 6.355.271,00 |
| 27.01.2025 | 14,15 | 14,42 | 14,14 | 14,29 | 0,46% | 8.172.022,00 |
| 24.01.2025 | 14,30 | 14,41 | 14,23 | 14,23 | -0,14% | 5.873.695,00 |
| 23.01.2025 | 14,08 | 14,28 | 14,08 | 14,25 | 1,28% | 6.803.354,00 |
| 22.01.2025 | 14,15 | 14,18 | 14,01 | 14,07 | -0,74% | 5.235.039,00 |
| 21.01.2025 | 14,18 | 14,21 | 14,09 | 14,17 | -0,04% | 6.386.591,00 |
| 20.01.2025 | 14,03 | 14,22 | 14,03 | 14,18 | 1,39% | 7.584.337,00 |
| 17.01.2025 | 14,00 | 14,15 | 13,98 | 13,98 | 0,32% | 6.599.647,00 |
| 16.01.2025 | 13,96 | 13,99 | 13,83 | 13,94 | 0,50% | 6.904.532,00 |
| 15.01.2025 | 13,72 | 13,97 | 13,67 | 13,87 | 1,58% | 9.806.100,00 |
| 14.01.2025 | 13,62 | 13,82 | 13,62 | 13,65 | 1,71% | 10.650.247,00 |
| 13.01.2025 | 13,36 | 13,53 | 13,30 | 13,42 | 0,34% | 4.090.524,00 |
| 10.01.2025 | 13,44 | 13,56 | 13,36 | 13,38 | -0,45% | 6.337.942,00 |
| 09.01.2025 | 13,34 | 13,48 | 13,26 | 13,44 | 0,56% | 4.709.648,00 |
| 08.01.2025 | 13,39 | 13,45 | 13,14 | 13,36 | -0,19% | 7.258.875,00 |
| 07.01.2025 | 13,36 | 13,50 | 13,20 | 13,39 | 0,19% | 6.365.888,00 |
| 06.01.2025 | 13,30 | 13,49 | 13,24 | 13,36 | 1,10% | 8.393.632,00 |
| 03.01.2025 | 13,35 | 13,38 | 13,14 | 13,22 | -0,94% | 5.556.319,00 |
| 02.01.2025 | 13,36 | 13,48 | 13,10 | 13,34 | 0,38% | 4.086.740,00 |
| 31.12.2024 | 13,28 | 13,39 | 13,28 | 13,29 | -0,11% | 2.783.667,00 |
| 30.12.2024 | 13,22 | 13,38 | 13,22 | 13,31 | 0,60% | 4.246.526,00 |
| 27.12.2024 | 13,02 | 13,27 | 13,02 | 13,23 | 2,44% | 5.628.882,00 |
| 24.12.2024 | 13,07 | 13,12 | 12,91 | 12,91 | -0,88% | 3.060.311,00 |
| 23.12.2024 | 13,03 | 13,06 | 12,95 | 13,03 | 0,12% | 3.197.343,00 |
| 20.12.2024 | 12,96 | 13,01 | 12,84 | 13,01 | -0,46% | 12.620.013,00 |
| 19.12.2024 | 12,99 | 13,11 | 12,91 | 13,07 | -0,34% | 4.815.515,00 |
| 18.12.2024 | 13,07 | 13,21 | 13,06 | 13,12 | 0,50% | 4.573.216,00 |
| 17.12.2024 | 13,12 | 13,15 | 13,02 | 13,05 | -0,84% | 5.146.960,00 |
| 16.12.2024 | 13,10 | 13,18 | 13,03 | 13,16 | -0,04% | 4.692.947,00 |
| 13.12.2024 | 13,18 | 13,25 | 13,13 | 13,17 | 0,15% | 3.069.457,00 |
| 12.12.2024 | 13,26 | 13,29 | 13,11 | 13,15 | -0,34% | 4.035.606,00 |
| 11.12.2024 | 13,15 | 13,22 | 13,11 | 13,19 | 0,08% | 5.463.916,00 |
| 10.12.2024 | 13,15 | 13,24 | 13,14 | 13,18 | 0,46% | 4.390.055,00 |
| 09.12.2024 | 13,03 | 13,25 | 13,02 | 13,12 | 0,65% | 7.274.406,00 |
| 06.12.2024 | 12,95 | 13,12 | 12,92 | 13,04 | 0,85% | 5.230.695,00 |
| 05.12.2024 | 12,64 | 13,04 | 12,64 | 12,93 | 2,30% | 10.046.113,00 |
| 04.12.2024 | 12,49 | 12,78 | 12,49 | 12,64 | 1,00% | 5.998.549,00 |
| 03.12.2024 | 12,57 | 12,69 | 12,47 | 12,51 | -0,40% | 5.706.843,00 |
| 02.12.2024 | 12,43 | 12,68 | 12,36 | 12,56 | -0,87% | 9.791.670,00 |
| 29.11.2024 | 12,50 | 12,70 | 12,46 | 12,67 | 0,76% | 5.009.734,00 |
| 28.11.2024 | 12,51 | 12,61 | 12,47 | 12,58 | 0,44% | 4.975.743,00 |
| 27.11.2024 | 12,59 | 12,60 | 12,34 | 12,52 | -1,34% | 8.262.816,00 |
| 26.11.2024 | 12,86 | 12,86 | 12,63 | 12,69 | -1,82% | 11.421.468,00 |
| 25.11.2024 | 13,12 | 13,17 | 12,79 | 12,93 | -0,96% | 9.880.893,00 |
| 22.11.2024 | 13,33 | 13,37 | 12,87 | 13,05 | -1,62% | 8.057.032,00 |
| 21.11.2024 | 13,30 | 13,33 | 13,11 | 13,27 | -0,04% | - |
| 20.11.2024 | 13,38 | 13,43 | 13,27 | 13,27 | -0,64% | 4.648.836,00 |
| 19.11.2024 | 13,42 | 13,54 | 13,15 | 13,36 | -0,52% | 6.091.498,00 |
| 18.11.2024 | 13,32 | 13,51 | 13,32 | 13,43 | 1,13% | 5.537.931,00 |
| 15.11.2024 | 13,12 | 13,40 | 13,09 | 13,28 | 1,26% | 6.140.614,00 |
| 14.11.2024 | 13,15 | 13,22 | 13,09 | 13,11 | 0,69% | 6.381.792,00 |
| 13.11.2024 | 13,09 | 13,11 | 12,90 | 13,02 | -0,72% | 5.911.519,00 |
| 12.11.2024 | 13,22 | 13,26 | 13,02 | 13,12 | -1,32% | 6.774.868,00 |
| 11.11.2024 | 13,22 | 13,36 | 13,22 | 13,29 | 0,76% | 3.965.216,00 |
| 08.11.2024 | 13,25 | 13,34 | 13,11 | 13,19 | -0,64% | 4.781.311,00 |
| 07.11.2024 | 13,60 | 13,70 | 13,19 | 13,28 | -3,59% | 13.751.044,00 |
| 06.11.2024 | 13,91 | 14,02 | 13,43 | 13,77 | -3,77% | 19.978.305,00 |
| 05.11.2024 | 14,25 | 14,36 | 14,17 | 14,31 | 0,35% | 3.370.731,00 |
| 04.11.2024 | 14,12 | 14,27 | 14,12 | 14,26 | 0,92% | 3.487.087,00 |
| 01.11.2024 | 14,05 | 14,24 | 14,05 | 14,13 | 0,32% | 3.905.940,00 |
| 31.10.2024 | 13,95 | 14,09 | 13,76 | 14,09 | 0,72% | 6.584.876,00 |
| 30.10.2024 | 14,03 | 14,03 | 13,80 | 13,99 | -0,96% | 4.761.882,00 |
| 29.10.2024 | 14,19 | 14,27 | 14,06 | 14,12 | 0,11% | 3.989.305,00 |
| 28.10.2024 | 14,11 | 14,20 | 13,93 | 14,11 | 0,75% | 4.203.100,00 |
| 25.10.2024 | 14,02 | 14,14 | 13,98 | 14,00 | -0,46% | 2.905.096,00 |
| 24.10.2024 | 14,11 | 14,21 | 14,05 | 14,07 | -0,25% | 2.767.100,00 |
| 23.10.2024 | 14,14 | 14,20 | 14,08 | 14,10 | -0,42% | 2.551.322,00 |
| 22.10.2024 | 14,25 | 14,28 | 14,02 | 14,16 | -0,77% | 4.224.289,00 |
| 21.10.2024 | 14,26 | 14,35 | 14,25 | 14,27 | -0,31% | 2.957.644,00 |
| 18.10.2024 | 14,21 | 14,42 | 14,17 | 14,32 | 0,35% | 4.511.446,00 |
| 17.10.2024 | 14,07 | 14,30 | 14,07 | 14,27 | 1,46% | 4.864.313,00 |
| 16.10.2024 | 13,96 | 14,11 | 13,91 | 14,06 | 0,16% | 5.471.902,00 |
| 15.10.2024 | 13,96 | 14,05 | 13,89 | 14,04 | 1,13% | - |
| 14.10.2024 | 13,80 | 13,91 | 13,68 | 13,88 | 0,51% | 4.333.458,00 |
| 11.10.2024 | 13,75 | 13,88 | 13,71 | 13,81 | -0,47% | 5.726.320,00 |
| 10.10.2024 | 13,95 | 14,07 | 13,87 | 13,88 | -0,47% | 4.118.424,00 |
| 09.10.2024 | 13,92 | 13,97 | 13,76 | 13,94 | 0,58% | 4.158.048,00 |