14,025€
-12,29%
Echtzeit-Aktienkurs Credit Agricole S.A.
Bid:
Ask:
Aktienkurse zur Credit Agricole S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 0,34% | 200,00 |
| 27.06.2025 | 15,89 | 16,02 | 15,89 | 15,99 | 1,59% | 3.912,00 |
| 25.06.2025 | 15,82 | 15,82 | 15,74 | 15,74 | -0,35% | 61,00 |
| 24.06.2025 | 15,78 | 15,80 | 15,78 | 15,80 | 1,97% | 730,00 |
| 23.06.2025 | 15,50 | 15,61 | 15,49 | 15,49 | -0,39% | 4.124,00 |
| 20.06.2025 | 15,65 | 15,65 | 15,55 | 15,55 | 0,29% | 365,00 |
| 19.06.2025 | 15,82 | 15,82 | 15,51 | 15,51 | -2,82% | 80,00 |
| 18.06.2025 | 15,96 | 15,96 | 15,96 | 15,96 | 0,69% | - |
| 17.06.2025 | 15,90 | 15,90 | 15,85 | 15,85 | -2,10% | 200,00 |
| 16.06.2025 | 15,94 | 16,19 | 15,94 | 16,19 | 2,66% | 4.663,00 |
| 13.06.2025 | 15,77 | 15,77 | 15,76 | 15,77 | -1,10% | 315,00 |
| 12.06.2025 | 15,95 | 15,95 | 15,94 | 15,94 | 0,13% | 24,00 |
| 11.06.2025 | 16,05 | 16,05 | 15,92 | 15,92 | -0,62% | 1.542,00 |
| 10.06.2025 | 16,09 | 16,09 | 16,02 | 16,02 | -2,53% | 400,00 |
| 09.06.2025 | 16,29 | 16,44 | 16,22 | 16,44 | 0,95% | 265,00 |
| 06.06.2025 | 16,26 | 16,28 | 16,26 | 16,28 | 0,65% | 30,00 |
| 05.06.2025 | 16,16 | 16,21 | 16,16 | 16,18 | 0,25% | 560,00 |
| 04.06.2025 | 16,22 | 16,22 | 16,08 | 16,14 | -0,09% | 6.231,00 |
| 03.06.2025 | 16,13 | 16,15 | 16,13 | 16,15 | -0,06% | 46,00 |
| 02.06.2025 | 16,12 | 16,16 | 15,99 | 16,16 | 0,06% | 4.958,00 |
| 30.05.2025 | 16,12 | 16,15 | 16,12 | 16,15 | 0,56% | 24,00 |
| 29.05.2025 | 16,09 | 16,16 | 16,06 | 16,06 | 0,37% | 176,00 |
| 28.05.2025 | 16,24 | 16,24 | 16,00 | 16,00 | -1,90% | 1.011,00 |
| 27.05.2025 | 16,31 | 16,31 | 16,27 | 16,31 | 0,00% | 543,00 |
| 26.05.2025 | 16,40 | 16,40 | 16,31 | 16,31 | -5,37% | 618,00 |
| 23.05.2025 | 17,62 | 17,62 | 17,04 | 17,24 | -1,51% | 1.508,00 |
| 22.05.2025 | 17,59 | 17,59 | 17,50 | 17,50 | -0,96% | 17.662,00 |
| 21.05.2025 | 17,67 | 17,67 | 17,67 | 17,67 | 0,80% | 25,00 |
| 20.05.2025 | 17,48 | 17,53 | 17,44 | 17,53 | 0,54% | 1.562,00 |
| 19.05.2025 | 17,45 | 17,45 | 17,36 | 17,44 | 1,96% | 855,00 |
| 16.05.2025 | 17,41 | 17,41 | 17,10 | 17,10 | -1,84% | 123,00 |
| 15.05.2025 | 17,31 | 17,43 | 17,31 | 17,42 | 0,58% | 154,00 |
| 14.05.2025 | 17,17 | 17,32 | 17,16 | 17,32 | 1,82% | 4.998,00 |
| 13.05.2025 | 17,03 | 17,05 | 17,00 | 17,01 | -0,58% | 1.268,00 |
| 12.05.2025 | 17,09 | 17,11 | 16,94 | 17,11 | 1,48% | 2.294,00 |
| 09.05.2025 | 16,80 | 16,86 | 16,79 | 16,86 | 0,24% | 97,00 |
| 08.05.2025 | 16,67 | 16,82 | 16,67 | 16,82 | 1,51% | 1.686,00 |
| 07.05.2025 | 16,63 | 16,63 | 16,57 | 16,57 | -0,06% | 266,00 |
| 06.05.2025 | 16,62 | 16,63 | 16,52 | 16,58 | 0,36% | 1.141,00 |
| 05.05.2025 | 16,53 | 16,66 | 16,52 | 16,52 | 0,18% | 750,00 |
| 02.05.2025 | 16,69 | 16,69 | 16,46 | 16,49 | 0,40% | 1.066,00 |
| 30.04.2025 | 16,80 | 16,80 | 16,43 | 16,43 | -4,14% | 620,00 |
| 29.04.2025 | 17,33 | 17,40 | 17,14 | 17,14 | 0,35% | 246,00 |
| 28.04.2025 | 16,96 | 17,20 | 16,96 | 17,08 | 1,43% | 3.657,00 |
| 25.04.2025 | 16,87 | 16,87 | 16,84 | 16,84 | -0,62% | 2.070,00 |
| 24.04.2025 | 16,70 | 16,94 | 16,69 | 16,94 | 1,56% | 763,00 |
| 23.04.2025 | 16,63 | 16,72 | 16,58 | 16,68 | 1,89% | 839,00 |
| 22.04.2025 | 16,27 | 16,40 | 16,26 | 16,37 | 1,14% | 658,00 |
| 17.04.2025 | 16,25 | 16,25 | 16,19 | 16,19 | 0,28% | 281,00 |
| 16.04.2025 | 16,14 | 16,14 | 16,08 | 16,14 | -0,06% | 822,00 |
| 15.04.2025 | 15,90 | 16,15 | 15,90 | 16,15 | 2,28% | 264,00 |
| 14.04.2025 | 15,72 | 15,79 | 15,72 | 15,79 | 2,07% | 608,00 |
| 11.04.2025 | 15,41 | 15,51 | 15,32 | 15,47 | 0,16% | 3.280,00 |
| 10.04.2025 | 16,07 | 16,07 | 15,45 | 15,45 | 3,38% | 5.864,00 |
| 09.04.2025 | 14,90 | 15,02 | 14,76 | 14,94 | -1,81% | 3.185,00 |
| 08.04.2025 | 15,30 | 15,42 | 15,05 | 15,22 | 1,26% | 2.906,00 |
| 07.04.2025 | 14,48 | 15,37 | 14,45 | 15,03 | -4,15% | 7.499,00 |
| 04.04.2025 | 16,10 | 16,10 | 15,39 | 15,68 | -4,80% | 8.543,00 |
| 03.04.2025 | 16,63 | 16,63 | 16,45 | 16,47 | -3,32% | 1.486,00 |
| 02.04.2025 | 16,89 | 17,03 | 16,85 | 17,03 | -0,15% | 2.249,00 |
| 01.04.2025 | 16,79 | 17,06 | 16,79 | 17,06 | 1,91% | 841,00 |
| 31.03.2025 | 16,78 | 16,78 | 16,73 | 16,74 | -0,95% | 323,00 |
| 28.03.2025 | 17,07 | 17,07 | 16,90 | 16,90 | -1,43% | 40,00 |
| 27.03.2025 | 17,09 | 17,14 | 17,09 | 17,14 | 0,09% | 270,00 |
| 26.03.2025 | 17,17 | 17,22 | 17,13 | 17,13 | -1,24% | 3.317,00 |
| 25.03.2025 | 17,18 | 17,34 | 17,18 | 17,34 | 2,94% | 1.391,00 |
| 24.03.2025 | 16,94 | 16,94 | 16,83 | 16,85 | -0,03% | 649,00 |
| 21.03.2025 | 16,74 | 16,85 | 16,70 | 16,85 | 0,00% | 3.258,00 |
| 20.03.2025 | 16,74 | 16,88 | 16,70 | 16,85 | -0,97% | 1.647,00 |
| 19.03.2025 | 16,90 | 17,02 | 16,90 | 17,02 | 1,28% | 3.573,00 |
| 18.03.2025 | 16,59 | 16,80 | 16,59 | 16,80 | 0,93% | 4.281,00 |
| 17.03.2025 | 16,38 | 16,65 | 16,38 | 16,65 | 1,40% | 2.988,00 |
| 14.03.2025 | 16,03 | 16,42 | 16,03 | 16,42 | 1,67% | 3.803,00 |
| 13.03.2025 | 16,20 | 16,24 | 16,15 | 16,15 | -0,40% | 2.934,00 |
| 12.03.2025 | 16,25 | 16,25 | 16,21 | 16,21 | 1,19% | 1.062,00 |
| 11.03.2025 | 16,29 | 16,32 | 16,02 | 16,02 | -1,99% | 2.140,00 |
| 10.03.2025 | 16,58 | 16,58 | 16,31 | 16,35 | -1,42% | 1.416,00 |
| 07.03.2025 | 16,53 | 16,64 | 16,49 | 16,58 | 0,09% | 894,00 |
| 06.03.2025 | 16,46 | 16,57 | 16,43 | 16,57 | 0,98% | 6.973,00 |
| 05.03.2025 | 16,20 | 16,41 | 16,20 | 16,41 | 3,80% | 1.848,00 |
| 04.03.2025 | 15,83 | 15,83 | 15,73 | 15,81 | -2,14% | 6.797,00 |
| 03.03.2025 | 15,99 | 16,18 | 15,99 | 16,15 | 1,76% | 2.367,00 |
| 28.02.2025 | 15,86 | 15,87 | 15,86 | 15,87 | -0,53% | 2.100,00 |
| 27.02.2025 | 15,96 | 15,96 | 15,96 | 15,96 | 0,13% | 85,00 |
| 26.02.2025 | 15,93 | 15,94 | 15,93 | 15,94 | 0,85% | 15,00 |
| 25.02.2025 | 15,70 | 15,80 | 15,70 | 15,80 | 0,80% | 1.365,00 |
| 24.02.2025 | 15,68 | 15,68 | 15,68 | 15,68 | 0,48% | 259,00 |
| 21.02.2025 | 15,50 | 15,60 | 15,50 | 15,60 | 0,71% | 500,00 |
| 20.02.2025 | 15,49 | 15,49 | 15,49 | 15,49 | 0,26% | - |
| 19.02.2025 | 15,55 | 15,55 | 15,43 | 15,45 | -0,32% | 715,00 |
| 18.02.2025 | 15,33 | 15,50 | 15,33 | 15,50 | 0,62% | 578,00 |
| 17.02.2025 | 15,37 | 15,43 | 15,37 | 15,41 | 1,08% | 1.711,00 |
| 14.02.2025 | 15,10 | 15,24 | 15,10 | 15,24 | 0,63% | 170,00 |
| 13.02.2025 | 15,25 | 15,25 | 15,15 | 15,15 | -1,30% | 370,00 |
| 12.02.2025 | 15,35 | 15,35 | 15,35 | 15,35 | 1,45% | - |
| 11.02.2025 | 15,13 | 15,13 | 15,13 | 15,13 | -1,11% | - |
| 10.02.2025 | 15,23 | 15,30 | 15,12 | 15,30 | -0,13% | 1.223,00 |
| 07.02.2025 | 15,10 | 15,32 | 15,05 | 15,32 | 2,79% | 2.117,00 |
| 06.02.2025 | 14,86 | 14,90 | 14,62 | 14,90 | 0,81% | 844,00 |
| 05.02.2025 | 14,89 | 14,90 | 14,62 | 14,78 | 0,44% | 11.053,00 |