13,085€
0,58%
Echtzeit-Aktienkurs Credit Agricole S.A.
Bid:
Ask:
Aktienkurse zur Credit Agricole S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2024 | 13,75 | 13,97 | 13,75 | 13,86 | 0,58% | 5.106.629,00 |
| 07.10.2024 | 13,73 | 13,82 | 13,65 | 13,78 | 1,25% | 5.941.719,00 |
| 04.10.2024 | 13,48 | 13,72 | 13,48 | 13,61 | 1,00% | 7.267.991,00 |
| 03.10.2024 | 13,54 | 13,63 | 13,37 | 13,48 | -0,88% | 6.027.454,00 |
| 02.10.2024 | 13,61 | 13,73 | 13,54 | 13,60 | -0,51% | 5.199.700,00 |
| 01.10.2024 | 13,80 | 13,88 | 13,49 | 13,67 | -0,44% | 7.416.522,00 |
| 30.09.2024 | 13,85 | 13,85 | 13,57 | 13,73 | -1,68% | 6.667.785,00 |
| 27.09.2024 | 13,96 | 14,05 | 13,83 | 13,96 | -0,25% | 4.219.229,00 |
| 26.09.2024 | 13,88 | 14,05 | 13,88 | 14,00 | 1,34% | 4.814.418,00 |
| 25.09.2024 | 13,87 | 13,90 | 13,72 | 13,81 | -1,04% | 4.566.975,00 |
| 24.09.2024 | 13,85 | 14,08 | 13,85 | 13,96 | 1,01% | 6.197.651,00 |
| 23.09.2024 | 14,43 | 14,44 | 13,64 | 13,82 | -4,46% | 11.062.064,00 |
| 20.09.2024 | 14,40 | 14,56 | 14,31 | 14,46 | 0,42% | 8.562.060,00 |
| 19.09.2024 | 14,50 | 14,52 | 14,34 | 14,40 | 0,00% | 3.437.617,00 |
| 18.09.2024 | 14,37 | 14,47 | 14,37 | 14,40 | 0,24% | 2.285.016,00 |
| 17.09.2024 | 14,35 | 14,48 | 14,33 | 14,37 | 0,74% | 3.257.420,00 |
| 16.09.2024 | 14,20 | 14,28 | 14,17 | 14,26 | 0,18% | 2.273.925,00 |
| 13.09.2024 | 14,28 | 14,37 | 14,24 | 14,24 | -0,28% | 3.613.542,00 |
| 12.09.2024 | 14,34 | 14,42 | 14,21 | 14,28 | 0,60% | 3.489.135,00 |
| 11.09.2024 | 14,24 | 14,32 | 14,08 | 14,19 | 0,21% | 3.532.258,00 |
| 10.09.2024 | 14,28 | 14,42 | 14,12 | 14,16 | -0,81% | 4.001.832,00 |
| 09.09.2024 | 14,18 | 14,33 | 14,17 | 14,28 | 1,03% | 3.498.981,00 |
| 06.09.2024 | 14,18 | 14,30 | 14,03 | 14,13 | -0,53% | 4.303.259,00 |
| 05.09.2024 | 13,98 | 14,33 | 13,97 | 14,21 | 1,25% | 4.541.313,00 |
| 04.09.2024 | 13,85 | 14,09 | 13,83 | 14,03 | 0,14% | 3.734.057,00 |
| 03.09.2024 | 14,13 | 14,18 | 13,84 | 14,01 | -0,95% | 4.378.257,00 |
| 02.09.2024 | 14,17 | 14,23 | 14,04 | 14,15 | -0,07% | 2.687.643,00 |
| 30.08.2024 | 13,94 | 14,16 | 13,94 | 14,16 | 2,57% | 7.523.192,00 |
| 29.08.2024 | 13,75 | 13,89 | 13,75 | 13,80 | 0,33% | 2.518.993,00 |
| 28.08.2024 | 13,80 | 13,82 | 13,73 | 13,76 | 0,26% | 1.880.807,00 |
| 27.08.2024 | 13,69 | 13,79 | 13,67 | 13,72 | 0,18% | 1.938.298,00 |
| 26.08.2024 | 13,73 | 13,75 | 13,65 | 13,70 | -0,15% | 1.875.947,00 |
| 23.08.2024 | 13,64 | 13,72 | 13,59 | 13,72 | 0,85% | 2.930.214,00 |
| 22.08.2024 | 13,58 | 13,65 | 13,52 | 13,60 | 0,15% | 2.028.381,00 |
| 21.08.2024 | 13,51 | 13,66 | 13,51 | 13,58 | 0,37% | 1.753.290,00 |
| 20.08.2024 | 13,59 | 13,62 | 13,47 | 13,53 | -0,22% | 2.773.594,00 |
| 19.08.2024 | 13,53 | 13,66 | 13,52 | 13,56 | 0,37% | 3.548.869,00 |
| 16.08.2024 | 13,52 | 13,57 | 13,44 | 13,51 | 0,33% | 3.428.750,00 |
| 15.08.2024 | 13,34 | 13,55 | 13,32 | 13,47 | 1,20% | 4.915.513,00 |
| 14.08.2024 | 13,30 | 13,32 | 13,25 | 13,31 | 0,53% | 2.933.970,00 |
| 13.08.2024 | 13,26 | 13,27 | 13,15 | 13,24 | 0,23% | 2.157.706,00 |
| 12.08.2024 | 13,18 | 13,25 | 13,13 | 13,21 | 0,57% | 2.566.547,00 |
| 09.08.2024 | 13,20 | 13,25 | 13,05 | 13,13 | -0,11% | 2.565.491,00 |
| 08.08.2024 | 13,08 | 13,19 | 12,96 | 13,15 | 0,11% | 3.159.965,00 |
| 07.08.2024 | 13,03 | 13,29 | 12,96 | 13,13 | 2,10% | 7.002.008,00 |