17,108€
0,48%
Echtzeit-Aktienkurs Credit Agricole S.A.
Bid:
Ask:
Aktienkurse zur Credit Agricole S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 16,76 | 17,10 | 16,76 | 17,03 | 1,79% | 1.552,00 |
| 30.09.2025 | 16,74 | 16,74 | 16,71 | 16,73 | -1,15% | 1.059,00 |
| 29.09.2025 | 16,91 | 17,00 | 16,91 | 16,92 | 1,93% | 964,00 |
| 25.09.2025 | 16,46 | 16,60 | 16,46 | 16,60 | -0,09% | 1.895,00 |
| 24.09.2025 | 16,66 | 16,66 | 16,61 | 16,62 | -1,16% | 1.187,00 |
| 23.09.2025 | 16,68 | 16,82 | 16,66 | 16,81 | 1,20% | 9.139,00 |
| 22.09.2025 | 16,53 | 16,64 | 16,53 | 16,61 | 0,48% | 159,00 |
| 19.09.2025 | 16,53 | 16,54 | 16,49 | 16,53 | 1,38% | 1.145,00 |
| 18.09.2025 | 16,31 | 16,31 | 16,31 | 16,31 | 0,22% | - |
| 17.09.2025 | 16,45 | 16,45 | 16,27 | 16,27 | -2,57% | 700,00 |
| 16.09.2025 | 16,65 | 16,70 | 16,64 | 16,70 | 1,09% | 7.719,00 |
| 15.09.2025 | 16,60 | 16,81 | 16,52 | 16,52 | -0,48% | 302,00 |
| 12.09.2025 | 16,46 | 16,60 | 16,46 | 16,60 | 5,60% | 1.190,00 |
| 05.09.2025 | 15,95 | 15,95 | 15,72 | 15,72 | -1,26% | 1.498,00 |
| 04.09.2025 | 15,54 | 15,92 | 15,54 | 15,92 | 2,61% | 6.308,00 |
| 03.09.2025 | 15,40 | 15,52 | 15,35 | 15,52 | 0,78% | 850,00 |
| 02.09.2025 | 15,47 | 15,47 | 15,40 | 15,40 | -1,35% | 2.026,00 |
| 01.09.2025 | 15,66 | 15,66 | 15,61 | 15,61 | 0,10% | 964,00 |
| 29.08.2025 | 15,48 | 15,59 | 15,48 | 15,59 | -0,38% | 1.456,00 |
| 28.08.2025 | 15,70 | 15,70 | 15,65 | 15,65 | -1,01% | 500,00 |
| 27.08.2025 | 15,55 | 15,81 | 15,49 | 15,81 | 1,18% | 4.606,00 |
| 26.08.2025 | 15,86 | 15,88 | 15,44 | 15,63 | -7,65% | 9.254,00 |
| 25.08.2025 | 16,98 | 16,98 | 16,92 | 16,92 | -0,41% | 929,00 |
| 22.08.2025 | 16,99 | 16,99 | 16,99 | 16,99 | 0,15% | 20,00 |
| 21.08.2025 | 16,85 | 16,97 | 16,83 | 16,97 | -0,53% | 208,00 |
| 20.08.2025 | 16,94 | 17,06 | 16,94 | 17,06 | 0,59% | 1,00 |
| 19.08.2025 | 16,96 | 16,96 | 16,96 | 16,96 | 1,10% | 65,00 |
| 18.08.2025 | 16,70 | 16,77 | 16,70 | 16,77 | -2,39% | 875,00 |
| 15.08.2025 | 17,23 | 17,23 | 17,18 | 17,18 | 0,70% | 80,00 |
| 13.08.2025 | 16,98 | 17,06 | 16,98 | 17,06 | 0,18% | 1.501,00 |
| 12.08.2025 | 17,10 | 17,10 | 17,03 | 17,03 | 0,95% | 934,00 |
| 11.08.2025 | 17,03 | 17,03 | 16,87 | 16,87 | -0,24% | 3.369,00 |
| 08.08.2025 | 16,50 | 16,91 | 16,50 | 16,91 | 2,86% | 634,00 |
| 07.08.2025 | 16,35 | 16,46 | 16,35 | 16,44 | 0,70% | 7.990,00 |
| 06.08.2025 | 16,11 | 16,33 | 16,11 | 16,33 | 1,49% | 736,00 |
| 05.08.2025 | 16,06 | 16,09 | 16,05 | 16,09 | 0,09% | 798,00 |
| 04.08.2025 | 16,01 | 16,08 | 16,01 | 16,07 | 0,56% | 1.375,00 |
| 01.08.2025 | 16,01 | 16,01 | 15,98 | 15,98 | -1,84% | 2.565,00 |
| 31.07.2025 | 16,11 | 16,28 | 16,10 | 16,28 | 0,12% | 1.699,00 |
| 30.07.2025 | 16,35 | 16,35 | 16,26 | 16,26 | 0,15% | 408,00 |
| 28.07.2025 | 16,48 | 16,48 | 16,24 | 16,24 | -0,89% | 303,00 |
| 25.07.2025 | 16,40 | 16,40 | 16,38 | 16,38 | -0,06% | 17,00 |
| 24.07.2025 | 16,38 | 16,44 | 16,36 | 16,39 | 1,20% | 10.941,00 |
| 23.07.2025 | 16,24 | 16,24 | 16,17 | 16,20 | 1,03% | 248,00 |
| 22.07.2025 | 16,13 | 16,13 | 16,03 | 16,03 | -0,43% | 1.119,00 |
| 21.07.2025 | 16,02 | 16,10 | 16,02 | 16,10 | 0,03% | 2,00 |
| 18.07.2025 | 16,04 | 16,16 | 16,04 | 16,10 | 0,44% | 99,00 |
| 17.07.2025 | 15,90 | 16,03 | 15,90 | 16,03 | 1,42% | 30,00 |
| 16.07.2025 | 15,89 | 15,89 | 15,80 | 15,80 | -0,16% | 531,00 |
| 15.07.2025 | 16,06 | 16,06 | 15,83 | 15,83 | -0,44% | 25,00 |
| 14.07.2025 | 15,92 | 15,95 | 15,90 | 15,90 | -0,41% | 9.281,00 |
| 11.07.2025 | 16,20 | 16,20 | 15,96 | 15,96 | -1,81% | 525,00 |
| 10.07.2025 | 16,27 | 16,27 | 16,26 | 16,26 | -0,34% | 25,00 |
| 09.07.2025 | 16,31 | 16,31 | 16,31 | 16,31 | 2,03% | 1.400,00 |
| 08.07.2025 | 15,99 | 15,99 | 15,99 | 15,99 | 0,57% | 375,00 |
| 07.07.2025 | 15,92 | 15,94 | 15,89 | 15,90 | 0,06% | 998,00 |
| 04.07.2025 | 15,97 | 15,97 | 15,87 | 15,89 | -1,67% | 571,00 |
| 03.07.2025 | 16,09 | 16,16 | 16,05 | 16,16 | -0,34% | 800,00 |
| 02.07.2025 | 16,21 | 16,21 | 16,21 | 16,21 | 1,73% | 600,00 |
| 01.07.2025 | 16,12 | 16,12 | 15,94 | 15,94 | -0,69% | 1.164,00 |
| 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 |