15,385€
-3,57%
Echtzeit-Aktienkurs CREDIT AGRICOLE INH. EO 3
Bid:
Ask:
Aktienkurse zur CREDIT AGRICOLE INH. EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.02.2025 | 14,46 | 14,72 | 14,46 | 14,72 | 2,83% | 650,00 |
| 03.02.2025 | 14,30 | 14,31 | 14,30 | 14,31 | -1,51% | 80,00 |
| 31.01.2025 | 14,53 | 14,53 | 14,53 | 14,53 | -0,38% | 100,00 |
| 30.01.2025 | 14,59 | 14,59 | 14,59 | 14,59 | 0,59% | 342,00 |
| 29.01.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,73% | 50,00 |
| 28.01.2025 | 14,44 | 14,44 | 14,40 | 14,40 | 0,42% | 511,00 |
| 27.01.2025 | 14,35 | 14,38 | 14,31 | 14,34 | 0,00% | 1.125,00 |
| 24.01.2025 | 14,34 | 14,34 | 14,34 | 14,34 | -0,42% | 698,00 |
| 23.01.2025 | 14,12 | 14,40 | 14,12 | 14,40 | 2,60% | 509,00 |
| 22.01.2025 | 14,14 | 14,14 | 14,03 | 14,03 | -0,74% | 9.200,00 |
| 21.01.2025 | 14,17 | 14,17 | 14,14 | 14,14 | -0,32% | 2,00 |
| 20.01.2025 | 14,15 | 14,18 | 14,15 | 14,18 | 0,85% | 300,00 |
| 17.01.2025 | 14,06 | 14,06 | 14,06 | 14,06 | 0,18% | - |
| 16.01.2025 | 13,99 | 14,04 | 13,99 | 14,04 | 0,97% | 1,00 |
| 15.01.2025 | 13,74 | 13,90 | 13,70 | 13,90 | 3,50% | 656,00 |
| 13.01.2025 | 13,43 | 13,43 | 13,43 | 13,43 | 0,67% | 1,00 |
| 10.01.2025 | 13,48 | 13,48 | 13,34 | 13,34 | -0,45% | 500,00 |
| 09.01.2025 | 13,28 | 13,43 | 13,28 | 13,40 | 2,41% | 515,00 |
| 08.01.2025 | 13,15 | 13,15 | 13,09 | 13,09 | -1,99% | 900,00 |
| 07.01.2025 | 13,35 | 13,35 | 13,35 | 13,35 | -0,37% | 3.757,00 |
| 06.01.2025 | 13,29 | 13,40 | 13,29 | 13,40 | 1,63% | 1,00 |
| 03.01.2025 | 13,19 | 13,19 | 13,19 | 13,19 | -1,46% | - |
| 02.01.2025 | 13,47 | 13,47 | 13,20 | 13,38 | 0,34% | 1.179,00 |
| 30.12.2024 | 13,26 | 13,38 | 13,26 | 13,34 | 0,60% | 3.684,00 |
| 27.12.2024 | 13,23 | 13,26 | 13,23 | 13,26 | 1,49% | 12,00 |
| 23.12.2024 | 13,06 | 13,06 | 13,00 | 13,06 | 0,62% | 1.014,00 |
| 20.12.2024 | 12,94 | 13,01 | 12,85 | 12,98 | -0,69% | 1.292,00 |
| 19.12.2024 | 12,96 | 13,07 | 12,96 | 13,07 | -0,57% | 971,00 |
| 18.12.2024 | 13,18 | 13,19 | 13,11 | 13,15 | 0,50% | 4.703,00 |
| 17.12.2024 | 13,08 | 13,08 | 13,08 | 13,08 | 0,31% | 500,00 |
| 16.12.2024 | 13,12 | 13,12 | 13,04 | 13,04 | -0,99% | 1.023,00 |
| 13.12.2024 | 13,25 | 13,25 | 13,15 | 13,17 | 0,42% | 1.267,00 |
| 12.12.2024 | 13,19 | 13,19 | 13,11 | 13,12 | -0,34% | 1.023,00 |
| 11.12.2024 | 13,12 | 13,16 | 13,12 | 13,16 | -0,15% | 500,00 |
| 10.12.2024 | 13,20 | 13,20 | 13,18 | 13,18 | -0,23% | 246,00 |
| 09.12.2024 | 13,14 | 13,21 | 13,14 | 13,21 | 1,07% | 2.886,00 |
| 06.12.2024 | 13,07 | 13,07 | 13,07 | 13,07 | 0,62% | - |
| 05.12.2024 | 12,86 | 12,99 | 12,86 | 12,99 | 2,57% | 726,00 |
| 04.12.2024 | 12,60 | 12,67 | 12,60 | 12,67 | 1,32% | 2.200,00 |
| 03.12.2024 | 12,59 | 12,65 | 12,48 | 12,50 | -0,75% | 6.223,00 |
| 02.12.2024 | 12,50 | 12,63 | 12,50 | 12,60 | -0,87% | 6.449,00 |
| 29.11.2024 | 12,50 | 12,71 | 12,50 | 12,71 | 0,75% | 3.500,00 |
| 28.11.2024 | 12,52 | 12,61 | 12,52 | 12,61 | 0,92% | 606,00 |
| 27.11.2024 | 12,36 | 12,52 | 12,33 | 12,50 | -1,30% | 1.584,00 |
| 26.11.2024 | 12,77 | 12,77 | 12,64 | 12,66 | -3,62% | 2.804,00 |
| 25.11.2024 | 13,14 | 13,14 | 13,14 | 13,14 | 0,88% | 15,00 |
| 22.11.2024 | 13,35 | 13,35 | 12,96 | 13,02 | -1,62% | 570,00 |
| 21.11.2024 | 13,20 | 13,24 | 13,20 | 13,24 | -0,04% | 3.145,00 |
| 20.11.2024 | 13,41 | 13,41 | 13,24 | 13,24 | -0,34% | 425,00 |
| 19.11.2024 | 13,30 | 13,30 | 13,29 | 13,29 | -1,23% | 530,00 |
| 18.11.2024 | 13,35 | 13,45 | 13,35 | 13,45 | 1,32% | 1.900,00 |
| 15.11.2024 | 13,10 | 13,28 | 13,10 | 13,28 | 1,03% | 21,00 |
| 14.11.2024 | 13,15 | 13,16 | 13,14 | 13,14 | 1,19% | 50,00 |
| 13.11.2024 | 13,07 | 13,07 | 12,91 | 12,99 | -0,76% | 8.420,00 |
| 12.11.2024 | 13,17 | 13,20 | 13,09 | 13,09 | -1,80% | 930,00 |
| 11.11.2024 | 13,26 | 13,33 | 13,26 | 13,33 | 1,18% | 763,00 |
| 08.11.2024 | 13,15 | 13,17 | 13,14 | 13,17 | -0,19% | 210,00 |
| 07.11.2024 | 13,57 | 13,57 | 13,19 | 13,20 | -3,69% | 3.963,00 |
| 06.11.2024 | 13,62 | 13,70 | 13,62 | 13,70 | -4,53% | 459,00 |
| 05.11.2024 | 14,34 | 14,35 | 14,30 | 14,35 | 0,84% | 151,00 |
| 04.11.2024 | 14,17 | 14,26 | 14,17 | 14,23 | 0,14% | 1.068,00 |
| 01.11.2024 | 14,13 | 14,22 | 14,13 | 14,21 | 1,14% | 479,00 |
| 31.10.2024 | 13,90 | 14,05 | 13,90 | 14,05 | 0,72% | 40,00 |
| 30.10.2024 | 13,96 | 13,96 | 13,93 | 13,95 | -0,96% | 454,00 |
| 29.10.2024 | 14,20 | 14,24 | 14,09 | 14,09 | -0,39% | 516,00 |
| 28.10.2024 | 14,13 | 14,14 | 13,95 | 14,14 | 0,86% | 1.116,00 |
| 25.10.2024 | 14,02 | 14,02 | 14,02 | 14,02 | -0,04% | - |
| 24.10.2024 | 14,06 | 14,06 | 14,03 | 14,03 | -0,53% | 210,00 |
| 23.10.2024 | 14,20 | 14,20 | 14,09 | 14,10 | -1,12% | 85,00 |
| 21.10.2024 | 14,27 | 14,27 | 14,26 | 14,26 | -0,21% | 158,00 |
| 18.10.2024 | 14,34 | 14,36 | 14,29 | 14,29 | -0,07% | 1.524,00 |
| 17.10.2024 | 14,20 | 14,30 | 14,20 | 14,30 | 1,96% | 4.200,00 |
| 16.10.2024 | 14,03 | 14,03 | 14,03 | 14,03 | -0,11% | 35,00 |
| 15.10.2024 | 13,93 | 14,04 | 13,93 | 14,04 | 0,90% | 139,00 |
| 14.10.2024 | 13,82 | 13,92 | 13,74 | 13,92 | 1,02% | 117,00 |
| 11.10.2024 | 13,81 | 13,81 | 13,78 | 13,78 | -0,47% | 200,00 |
| 10.10.2024 | 13,98 | 13,98 | 13,84 | 13,84 | -1,00% | 5.210,00 |
| 09.10.2024 | 13,85 | 13,98 | 13,85 | 13,98 | 1,08% | 4.700,00 |
| 08.10.2024 | 13,83 | 13,83 | 13,83 | 13,83 | 0,62% | 501,00 |
| 07.10.2024 | 13,76 | 13,77 | 13,71 | 13,75 | 1,81% | 230,00 |
| 04.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,45% | 27,00 |
| 03.10.2024 | 13,44 | 13,44 | 13,44 | 13,44 | -0,74% | - |