Echtzeit-Aktienkurs Credit Agricole S.A.
Bid:
Ask:
Aktienkurse zur Credit Agricole S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.10.2024 | 13,54 | 13,54 | 13,54 | 13,54 | -0,70% | 10,00 |
| 01.10.2024 | 13,83 | 13,83 | 13,55 | 13,64 | -2,61% | 515,00 |
| 27.09.2024 | 13,98 | 14,03 | 13,95 | 14,00 | 0,11% | 195,00 |
| 26.09.2024 | 13,94 | 13,99 | 13,94 | 13,99 | 1,52% | 233,00 |
| 25.09.2024 | 13,80 | 13,80 | 13,74 | 13,78 | -1,61% | 201,00 |
| 24.09.2024 | 13,95 | 14,00 | 13,95 | 14,00 | 1,30% | 110,00 |
| 23.09.2024 | 14,39 | 14,39 | 13,76 | 13,82 | -5,83% | 1.114,00 |
| 20.09.2024 | 14,46 | 14,68 | 14,46 | 14,68 | 1,91% | 16,00 |
| 19.09.2024 | 14,52 | 14,52 | 14,37 | 14,40 | -0,03% | 110,00 |
| 18.09.2024 | 14,47 | 14,47 | 14,41 | 14,41 | -0,66% | 140,00 |
| 17.09.2024 | 14,35 | 14,50 | 14,35 | 14,50 | 1,65% | 315,00 |
| 16.09.2024 | 14,20 | 14,27 | 14,20 | 14,27 | -0,07% | 126,00 |
| 13.09.2024 | 14,31 | 14,35 | 14,28 | 14,28 | 0,00% | 6.076,00 |
| 12.09.2024 | 14,36 | 14,36 | 14,28 | 14,28 | 0,81% | 580,00 |
| 10.09.2024 | 14,20 | 14,20 | 14,16 | 14,16 | -1,05% | 690,00 |
| 09.09.2024 | 14,20 | 14,31 | 14,20 | 14,31 | 0,07% | 827,00 |
| 06.09.2024 | 14,20 | 14,30 | 14,20 | 14,30 | 0,67% | 708,00 |
| 05.09.2024 | 14,21 | 14,21 | 14,21 | 14,21 | 1,36% | - |
| 04.09.2024 | 13,97 | 14,02 | 13,97 | 14,02 | 0,00% | 1.040,00 |
| 03.09.2024 | 13,93 | 14,02 | 13,93 | 14,02 | -0,88% | 127,00 |
| 02.09.2024 | 14,17 | 14,22 | 14,14 | 14,14 | 0,32% | 941,00 |
| 30.08.2024 | 14,02 | 14,10 | 14,02 | 14,10 | 1,84% | 100,00 |
| 29.08.2024 | 13,84 | 13,84 | 13,84 | 13,84 | -0,22% | - |
| 28.08.2024 | 13,87 | 13,87 | 13,87 | 13,87 | 0,80% | - |
| 27.08.2024 | 13,75 | 13,78 | 13,75 | 13,76 | 0,47% | 370,00 |
| 26.08.2024 | 13,68 | 13,70 | 13,68 | 13,70 | -0,11% | 90,00 |
| 23.08.2024 | 13,67 | 13,71 | 13,62 | 13,71 | 0,77% | 87,00 |
| 22.08.2024 | 13,62 | 13,62 | 13,61 | 13,61 | 0,15% | 300,00 |
| 21.08.2024 | 13,59 | 13,59 | 13,59 | 13,59 | 0,41% | - |
| 20.08.2024 | 13,60 | 13,60 | 13,53 | 13,53 | -0,22% | 200,00 |
| 19.08.2024 | 13,60 | 13,60 | 13,56 | 13,56 | 0,37% | 356,00 |
| 16.08.2024 | 13,49 | 13,51 | 13,47 | 13,51 | 0,07% | 522,00 |
| 15.08.2024 | 13,38 | 13,53 | 13,35 | 13,50 | 2,23% | 2.599,00 |
| 13.08.2024 | 13,25 | 13,25 | 13,21 | 13,21 | 0,34% | 650,00 |
| 09.08.2024 | 13,18 | 13,18 | 13,16 | 13,16 | 0,11% | 2,00 |
| 08.08.2024 | 13,03 | 13,15 | 13,03 | 13,15 | -0,15% | 128,00 |
| 07.08.2024 | 13,01 | 13,20 | 13,01 | 13,17 | 2,33% | 347,00 |
| 06.08.2024 | 13,03 | 13,03 | 12,83 | 12,87 | -0,50% | 589,00 |
| 05.08.2024 | 12,58 | 12,93 | 12,55 | 12,93 | -0,04% | 19.445,00 |
| 02.08.2024 | 13,78 | 13,78 | 12,94 | 12,94 | -7,18% | 2.198,00 |
| 01.08.2024 | 14,27 | 14,27 | 13,93 | 13,94 | -0,39% | 621,00 |
| 31.07.2024 | 13,99 | 13,99 | 13,99 | 13,99 | 0,21% | - |
| 30.07.2024 | 13,94 | 13,96 | 13,94 | 13,96 | 2,91% | 162,00 |