15,420€
-0,16%
Echtzeit-Aktienkurs Credit Agricole S.A.
Bid:
Ask:
Aktienkurse zur Credit Agricole S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 15,41 | 15,51 | 15,39 | 15,41 | -0,23% | 3.063,00 |
| 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 |
| 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 |