18,548€
2,84%
Echtzeit-Aktienkurs Credit Agricole S.A.
Bid:
Ask:
Aktienkurse zur Credit Agricole S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2026 | 17,12 | 17,28 | 17,11 | 17,17 | 0,85% | 3.781.505,00 |
| 13.05.2026 | 17,06 | 17,11 | 16,81 | 17,03 | 0,59% | 6.310.729,00 |
| 12.05.2026 | 16,98 | 17,07 | 16,83 | 16,93 | -1,31% | 5.128.167,00 |
| 11.05.2026 | 17,06 | 17,21 | 17,01 | 17,15 | 0,70% | 3.671.222,00 |
| 08.05.2026 | 16,92 | 17,07 | 16,84 | 17,03 | -0,73% | 4.607.174,00 |
| 07.05.2026 | 17,21 | 17,37 | 17,15 | 17,16 | -0,55% | 5.228.847,00 |
| 06.05.2026 | 16,96 | 17,62 | 16,96 | 17,25 | 3,60% | 9.812.833,00 |
| 05.05.2026 | 16,49 | 16,77 | 16,38 | 16,65 | 0,85% | 4.822.062,00 |
| 04.05.2026 | 16,65 | 16,81 | 16,46 | 16,51 | -0,51% | 5.348.592,00 |
| 30.04.2026 | 16,55 | 16,60 | 15,99 | 16,60 | -3,66% | 14.812.228,00 |
| 29.04.2026 | 17,30 | 17,41 | 17,19 | 17,23 | -0,49% | 4.478.170,00 |
| 28.04.2026 | 17,19 | 17,35 | 17,13 | 17,31 | 1,02% | 3.469.128,00 |
| 27.04.2026 | 17,09 | 17,23 | 17,02 | 17,14 | 0,23% | 2.524.065,00 |
| 24.04.2026 | 17,08 | 17,16 | 16,90 | 17,10 | -0,52% | 3.979.108,00 |
| 23.04.2026 | 17,16 | 17,31 | 16,99 | 17,19 | -0,55% | 3.129.310,00 |
| 22.04.2026 | 17,45 | 17,51 | 17,22 | 17,28 | -1,06% | 3.059.748,00 |
| 21.04.2026 | 17,68 | 17,77 | 17,41 | 17,47 | -0,82% | 3.457.752,00 |
| 20.04.2026 | 17,51 | 17,68 | 17,37 | 17,61 | -0,96% | 4.119.332,00 |
| 17.04.2026 | 17,30 | 17,78 | 17,24 | 17,78 | 2,83% | 5.868.959,00 |
| 16.04.2026 | 17,42 | 17,51 | 17,27 | 17,29 | -0,37% | 3.307.718,00 |
| 15.04.2026 | 17,42 | 17,45 | 17,23 | 17,36 | -0,06% | 4.166.165,00 |
| 14.04.2026 | 17,24 | 17,39 | 17,07 | 17,37 | 1,64% | 4.473.514,00 |
| 13.04.2026 | 17,03 | 17,09 | 16,89 | 17,09 | -0,52% | 2.964.584,00 |
| 10.04.2026 | 17,26 | 17,33 | 17,05 | 17,18 | -0,15% | 4.794.444,00 |
| 09.04.2026 | 17,30 | 17,34 | 17,10 | 17,20 | -0,52% | 4.079.479,00 |
| 08.04.2026 | 17,26 | 17,65 | 17,22 | 17,29 | 5,33% | 8.729.186,00 |
| 07.04.2026 | 16,47 | 16,73 | 16,34 | 16,42 | 0,31% | 3.643.933,00 |
| 02.04.2026 | 16,24 | 16,41 | 16,10 | 16,37 | -1,30% | 5.445.796,00 |
| 01.04.2026 | 16,46 | 16,65 | 16,41 | 16,58 | 4,08% | 7.571.774,00 |
| 31.03.2026 | 15,84 | 16,07 | 15,76 | 15,93 | 0,50% | 4.195.913,00 |
| 30.03.2026 | 15,80 | 15,86 | 15,68 | 15,85 | -0,13% | 3.152.098,00 |
| 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 |