18,765€
1,76%
Echtzeit-Aktienkurs CREDIT AGRICOLE INH. EO 3
Bid:
Ask:
Aktienkurse zur CREDIT AGRICOLE INH. EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 18,63 | 18,77 | 18,50 | 18,77 | 1,76% | 4.049,00 |
| 09.09.2026 | 18,52 | 18,53 | 18,37 | 18,44 | -2,85% | 3.625,00 |
| 08.09.2026 | 18,86 | 18,98 | 18,59 | 18,98 | 1,28% | 7.577,00 |
| 07.09.2026 | 18,82 | 18,93 | 18,74 | 18,74 | -0,32% | 8.476,00 |
| 04.09.2026 | 18,83 | 18,85 | 18,75 | 18,80 | -0,63% | 7.401,00 |
| 03.09.2026 | 18,73 | 18,97 | 18,71 | 18,92 | 1,72% | 6.794,00 |
| 02.09.2026 | 18,67 | 18,70 | 18,44 | 18,60 | 0,38% | 8.508,00 |
| 01.09.2026 | 18,55 | 18,59 | 18,50 | 18,53 | -0,43% | 4.464,00 |
| 31.08.2026 | 18,59 | 18,62 | 18,47 | 18,61 | 0,89% | 6.859,00 |
| 28.08.2026 | 18,46 | 18,47 | 18,37 | 18,45 | 1,29% | 3.374,00 |
| 27.08.2026 | 19,00 | 19,00 | 18,21 | 18,21 | -4,16% | 20.985,00 |
| 26.08.2026 | 19,19 | 19,19 | 19,00 | 19,00 | -1,55% | 422,00 |
| 25.08.2026 | 19,14 | 19,30 | 19,00 | 19,30 | 1,15% | 4.533,00 |
| 24.08.2026 | 19,11 | 19,11 | 19,06 | 19,08 | -0,03% | 2.093,00 |
| 21.08.2026 | 19,12 | 19,21 | 19,09 | 19,09 | -0,13% | 1.341,00 |
| 20.08.2026 | 19,20 | 19,23 | 19,10 | 19,11 | -0,86% | 6.987,00 |
| 19.08.2026 | 19,63 | 19,63 | 19,17 | 19,28 | -2,53% | 16.934,00 |
| 18.08.2026 | 20,09 | 20,09 | 19,67 | 19,78 | -2,59% | 8.297,00 |
| 17.08.2026 | 20,24 | 20,30 | 20,07 | 20,30 | 0,00% | 5.689,00 |
| 14.08.2026 | 20,13 | 20,30 | 20,13 | 20,30 | 0,00% | 16.733,00 |
| 13.08.2026 | 20,36 | 20,38 | 20,14 | 20,30 | 0,89% | 7.577,00 |
| 12.08.2026 | 20,05 | 20,13 | 19,96 | 20,12 | 2,44% | 7.208,00 |
| 11.08.2026 | 19,98 | 20,13 | 19,64 | 19,64 | -1,41% | 7.430,00 |
| 10.08.2026 | 19,60 | 19,92 | 19,59 | 19,92 | 1,79% | 17.861,00 |
| 07.08.2026 | 19,47 | 19,64 | 19,39 | 19,57 | -0,03% | 24.225,00 |
| 06.08.2026 | 19,59 | 19,65 | 19,44 | 19,58 | 0,62% | 20.015,00 |
| 05.08.2026 | 19,28 | 19,46 | 19,14 | 19,46 | 0,93% | 8.039,00 |
| 04.08.2026 | 19,33 | 19,41 | 19,28 | 19,28 | -0,98% | 12.726,00 |
| 03.08.2026 | 19,49 | 19,49 | 19,38 | 19,47 | 0,93% | 18.345,00 |
| 31.07.2026 | 19,68 | 19,71 | 19,20 | 19,29 | 2,69% | 19.121,00 |
| 30.07.2026 | 18,53 | 18,85 | 18,51 | 18,78 | -0,11% | 11.274,00 |
| 29.07.2026 | 18,74 | 18,80 | 18,40 | 18,80 | 0,64% | 12.468,00 |
| 28.07.2026 | 18,65 | 18,74 | 18,59 | 18,68 | 0,97% | 12.558,00 |
| 27.07.2026 | 18,62 | 18,70 | 18,50 | 18,50 | 0,27% | 17.496,00 |
| 24.07.2026 | 18,19 | 18,45 | 18,19 | 18,45 | 1,62% | 25.483,00 |
| 23.07.2026 | 18,21 | 18,21 | 18,02 | 18,16 | -1,01% | 21.357,00 |
| 22.07.2026 | 18,10 | 18,34 | 18,10 | 18,34 | 3,38% | 5.265,00 |
| 21.07.2026 | 18,00 | 18,09 | 17,74 | 17,74 | -0,59% | 6.584,00 |
| 20.07.2026 | 17,76 | 17,96 | 17,76 | 17,85 | 0,34% | 6.854,00 |
| 17.07.2026 | 17,77 | 18,00 | 17,71 | 17,79 | -0,36% | 5.401,00 |
| 16.07.2026 | 17,85 | 17,96 | 17,82 | 17,85 | 0,37% | 11.368,00 |
| 15.07.2026 | 17,74 | 17,82 | 17,74 | 17,79 | -0,14% | 3.683,00 |
| 14.07.2026 | 17,51 | 17,85 | 17,51 | 17,81 | 1,51% | 13.872,00 |
| 13.07.2026 | 17,51 | 17,65 | 17,50 | 17,55 | 0,52% | 9.924,00 |
| 10.07.2026 | 17,41 | 17,50 | 17,41 | 17,46 | 0,14% | 4.437,00 |
| 09.07.2026 | 17,44 | 17,44 | 17,33 | 17,43 | 1,63% | 5.067,00 |
| 08.07.2026 | 17,33 | 17,33 | 17,07 | 17,15 | -2,94% | 10.641,00 |
| 07.07.2026 | 17,92 | 17,92 | 17,59 | 17,67 | -0,84% | 15.919,00 |
| 06.07.2026 | 17,74 | 17,83 | 17,71 | 17,82 | 0,62% | 3.195,00 |
| 03.07.2026 | 17,81 | 17,82 | 17,58 | 17,71 | -2,21% | 13.636,00 |
| 02.07.2026 | 17,61 | 18,11 | 17,61 | 18,11 | 3,49% | 4.805,00 |
| 01.07.2026 | 17,44 | 17,50 | 17,42 | 17,50 | -0,40% | 1.482,00 |
| 30.06.2026 | 17,43 | 17,59 | 17,42 | 17,57 | 0,63% | 3.093,00 |
| 29.06.2026 | 17,43 | 17,50 | 17,40 | 17,46 | -0,40% | 4.138,00 |
| 26.06.2026 | 17,59 | 17,59 | 17,45 | 17,53 | -0,51% | 3.699,00 |
| 25.06.2026 | 17,55 | 17,68 | 17,52 | 17,62 | 0,43% | 7.390,00 |
| 24.06.2026 | 17,55 | 17,69 | 17,49 | 17,55 | -0,48% | 9.686,00 |
| 23.06.2026 | 17,66 | 17,70 | 17,57 | 17,63 | -0,62% | 7.813,00 |
| 22.06.2026 | 17,70 | 17,77 | 17,60 | 17,74 | 0,31% | 6.597,00 |
| 19.06.2026 | 17,62 | 17,74 | 17,59 | 17,69 | 0,34% | 5.801,00 |
| 18.06.2026 | 17,50 | 17,64 | 17,45 | 17,63 | 0,66% | 39.331,00 |
| 17.06.2026 | 17,33 | 17,54 | 17,31 | 17,51 | 1,33% | 9.552,00 |
| 16.06.2026 | 17,20 | 17,28 | 17,15 | 17,28 | 1,53% | 8.854,00 |
| 15.06.2026 | 17,09 | 17,09 | 16,90 | 17,02 | 1,73% | 5.992,00 |
| 12.06.2026 | 16,48 | 16,80 | 16,48 | 16,73 | 3,05% | 9.604,00 |
| 11.06.2026 | 16,39 | 16,45 | 16,24 | 16,24 | -0,43% | 6.409,00 |
| 10.06.2026 | 16,33 | 16,41 | 16,26 | 16,31 | -0,67% | 5.558,00 |
| 09.06.2026 | 16,68 | 16,68 | 16,42 | 16,42 | -0,70% | 2.755,00 |
| 08.06.2026 | 16,41 | 16,61 | 16,41 | 16,53 | -0,18% | 3.028,00 |
| 05.06.2026 | 16,59 | 16,72 | 16,52 | 16,56 | 0,12% | 1.897,00 |
| 04.06.2026 | 16,60 | 16,60 | 16,47 | 16,54 | 0,21% | 1.989,00 |
| 03.06.2026 | 16,46 | 16,55 | 16,42 | 16,51 | -0,42% | 3.752,00 |
| 02.06.2026 | 16,60 | 16,60 | 16,55 | 16,58 | 1,07% | 2.098,00 |
| 01.06.2026 | 16,58 | 16,59 | 16,34 | 16,40 | -1,15% | 6.819,00 |
| 29.05.2026 | 16,55 | 16,65 | 16,51 | 16,59 | 1,37% | 4.034,00 |
| 28.05.2026 | 16,30 | 16,43 | 16,25 | 16,37 | -0,64% | 1.102,00 |
| 27.05.2026 | 16,57 | 16,57 | 16,47 | 16,47 | 0,27% | 255,00 |
| 26.05.2026 | 16,43 | 16,43 | 16,32 | 16,43 | -5,36% | 15.305,00 |
| 25.05.2026 | 17,52 | 17,62 | 17,36 | 17,36 | 1,85% | 6.485,00 |
| 22.05.2026 | 17,08 | 17,34 | 17,04 | 17,04 | -0,84% | 5.251,00 |
| 21.05.2026 | 17,15 | 17,21 | 17,00 | 17,19 | 1,66% | 17.259,00 |
| 20.05.2026 | 16,80 | 17,08 | 16,75 | 16,91 | 0,54% | 3.733,00 |
| 19.05.2026 | 16,96 | 17,04 | 16,82 | 16,82 | -0,18% | 4.603,00 |
| 18.05.2026 | 16,86 | 16,86 | 16,75 | 16,85 | -0,33% | 1.641,00 |
| 15.05.2026 | 17,06 | 17,07 | 16,90 | 16,90 | -1,83% | 309,00 |
| 14.05.2026 | 17,21 | 17,23 | 17,20 | 17,22 | 0,41% | 832,00 |
| 13.05.2026 | 16,90 | 17,15 | 16,83 | 17,15 | 3,78% | 2.878,00 |
| 12.05.2026 | 16,92 | 17,06 | 16,52 | 16,52 | -2,88% | 1.385,00 |
| 11.05.2026 | 17,01 | 17,17 | 17,01 | 17,01 | 0,15% | 1.149,00 |
| 08.05.2026 | 16,88 | 17,04 | 16,88 | 16,99 | -0,96% | 1.324,00 |
| 07.05.2026 | 17,26 | 17,35 | 17,15 | 17,15 | -2,11% | 697,00 |
| 06.05.2026 | 17,19 | 17,52 | 17,19 | 17,52 | 5,48% | 1.586,00 |
| 05.05.2026 | 16,40 | 16,61 | 16,40 | 16,61 | 0,85% | 1.426,00 |
| 04.05.2026 | 16,57 | 16,64 | 16,47 | 16,47 | -0,51% | 5.015,00 |
| 30.04.2026 | 16,41 | 16,56 | 16,09 | 16,56 | -3,83% | 12.979,00 |
| 29.04.2026 | 17,38 | 17,38 | 17,22 | 17,22 | 0,61% | 1.157,00 |
| 27.04.2026 | 17,10 | 17,11 | 17,10 | 17,11 | 0,32% | 310,00 |
| 24.04.2026 | 17,02 | 17,13 | 17,00 | 17,06 | -1,04% | 1.753,00 |
| 23.04.2026 | 17,15 | 17,24 | 17,10 | 17,24 | 0,06% | 1.057,00 |
| 22.04.2026 | 17,53 | 17,53 | 17,23 | 17,23 | -1,46% | 5.672,00 |