14,035€
0,93%
Echtzeit-Aktienkurs Credit Agricole S.A.
Bid:
Ask:
Aktienkurse zur Credit Agricole S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 13,84 | 14,02 | 13,84 | 13,95 | 0,32% | 4.077,00 |
| 18.04.2024 | 13,85 | 13,91 | 13,85 | 13,91 | 1,76% | 175,00 |
| 17.04.2024 | 13,57 | 13,70 | 13,57 | 13,67 | 0,89% | 568,00 |
| 16.04.2024 | 13,57 | 13,57 | 13,54 | 13,55 | -2,76% | 1.520,00 |
| 15.04.2024 | 13,85 | 13,95 | 13,85 | 13,93 | 0,36% | 5.452,00 |
| 12.04.2024 | 13,88 | 13,88 | 13,88 | 13,88 | -0,64% | 500,00 |
| 10.04.2024 | 14,13 | 14,15 | 13,97 | 13,97 | -0,50% | 17.128,00 |
| 09.04.2024 | 14,04 | 14,04 | 14,04 | 14,04 | -0,67% | - |
| 08.04.2024 | 14,15 | 14,15 | 14,14 | 14,14 | 0,93% | 48,00 |
| 05.04.2024 | 13,94 | 14,01 | 13,94 | 14,01 | -1,34% | 51,00 |
| 04.04.2024 | 14,14 | 14,21 | 14,14 | 14,20 | 1,36% | 1.436,00 |
| 03.04.2024 | 13,95 | 14,01 | 13,95 | 14,01 | 0,86% | 3.896,00 |
| 02.04.2024 | 13,84 | 13,89 | 13,84 | 13,89 | 0,50% | 101,00 |
| 28.03.2024 | 13,63 | 13,82 | 13,63 | 13,82 | 1,83% | 540,00 |
| 27.03.2024 | 13,54 | 13,57 | 13,48 | 13,57 | 1,71% | 655,00 |
| 26.03.2024 | 13,50 | 13,53 | 13,34 | 13,34 | -0,43% | 650,00 |
| 25.03.2024 | 13,39 | 13,40 | 13,39 | 13,40 | -0,01% | 370,00 |
| 22.03.2024 | 13,51 | 13,51 | 13,40 | 13,40 | -0,01% | 731,00 |
| 21.03.2024 | 13,32 | 13,40 | 13,32 | 13,40 | 1,12% | 2.000,00 |
| 20.03.2024 | 13,25 | 13,25 | 13,25 | 13,25 | 0,06% | - |
| 19.03.2024 | 13,25 | 13,25 | 13,25 | 13,25 | 0,78% | - |
| 18.03.2024 | 13,14 | 13,14 | 13,14 | 13,14 | 0,89% | 74,00 |
| 15.03.2024 | 13,05 | 13,05 | 13,03 | 13,03 | -0,06% | 47,00 |
| 14.03.2024 | 12,99 | 13,08 | 12,99 | 13,04 | 0,35% | 1.000,00 |
| 13.03.2024 | 13,02 | 13,02 | 12,99 | 12,99 | 0,39% | 124,00 |
| 12.03.2024 | 12,94 | 12,94 | 12,94 | 12,94 | 0,43% | - |
| 11.03.2024 | 12,74 | 12,88 | 12,74 | 12,88 | 0,25% | 6,00 |
| 08.03.2024 | 12,83 | 12,85 | 12,83 | 12,85 | 0,56% | 1.501,00 |
| 07.03.2024 | 12,58 | 12,78 | 12,58 | 12,78 | 1,88% | 16.070,00 |
| 06.03.2024 | 12,58 | 12,60 | 12,54 | 12,54 | 0,37% | 2.201,00 |
| 05.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | 2.592,00 |
| 04.03.2024 | 12,58 | 12,60 | 12,54 | 12,60 | -0,02% | 661,00 |
| 01.03.2024 | 12,54 | 12,60 | 12,54 | 12,60 | 0,29% | 1.246,00 |
| 29.02.2024 | 12,56 | 12,56 | 12,56 | 12,56 | -0,08% | 22,00 |
| 28.02.2024 | 12,57 | 12,57 | 12,57 | 12,57 | 0,43% | 200,00 |
| 27.02.2024 | 12,51 | 12,52 | 12,51 | 12,52 | 0,47% | 9.047,00 |
| 26.02.2024 | 12,54 | 12,54 | 12,42 | 12,46 | -0,72% | 168,00 |
| 23.02.2024 | 12,51 | 12,55 | 12,49 | 12,55 | -0,57% | 1.000,00 |
| 22.02.2024 | 12,63 | 12,63 | 12,62 | 12,62 | 0,78% | 350,00 |
| 21.02.2024 | 12,54 | 12,54 | 12,53 | 12,53 | 1,03% | 1.820,00 |
| 20.02.2024 | 12,42 | 12,42 | 12,40 | 12,40 | 0,40% | 25,00 |
| 19.02.2024 | 12,23 | 12,37 | 12,23 | 12,35 | 0,24% | 559,00 |
| 16.02.2024 | 12,32 | 12,32 | 12,32 | 12,32 | 0,70% | 1,00 |
| 15.02.2024 | 12,26 | 12,26 | 12,14 | 12,23 | -0,16% | 271,00 |
| 14.02.2024 | 12,24 | 12,25 | 12,24 | 12,25 | 0,38% | 1.265,00 |
| 13.02.2024 | 12,24 | 12,24 | 12,15 | 12,21 | -0,07% | 825,00 |
| 12.02.2024 | 12,29 | 12,29 | 12,21 | 12,21 | -1,36% | 717,00 |
| 09.02.2024 | 12,39 | 12,39 | 12,38 | 12,38 | 0,85% | 564,00 |
| 08.02.2024 | 12,41 | 12,41 | 12,27 | 12,28 | -4,98% | 6.080,00 |
| 07.02.2024 | 12,92 | 12,92 | 12,92 | 12,92 | -1,13% | 880,00 |
| 06.02.2024 | 13,12 | 13,12 | 13,07 | 13,07 | -3,19% | 2,00 |
| 05.02.2024 | 13,37 | 13,50 | 13,37 | 13,50 | 2,68% | 10,00 |
| 02.02.2024 | 13,00 | 13,15 | 13,00 | 13,15 | 2,59% | 465,00 |
| 01.02.2024 | 12,98 | 13,09 | 12,82 | 12,82 | -4,14% | 497,00 |
| 31.01.2024 | 13,38 | 13,40 | 13,37 | 13,37 | 0,86% | 301,00 |
| 30.01.2024 | 13,27 | 13,27 | 13,26 | 13,26 | 0,05% | 1.600,00 |
| 29.01.2024 | 13,48 | 13,48 | 13,25 | 13,25 | -1,60% | 2.539,00 |
| 26.01.2024 | 13,53 | 13,53 | 13,47 | 13,47 | 0,39% | 101,00 |
| 25.01.2024 | 13,43 | 13,43 | 13,41 | 13,41 | 1,24% | 10,00 |
| 24.01.2024 | 13,36 | 13,36 | 13,25 | 13,25 | -0,18% | 2.100,00 |
| 23.01.2024 | 13,33 | 13,33 | 13,26 | 13,27 | -0,41% | 2.500,00 |
| 22.01.2024 | 13,33 | 13,33 | 13,33 | 13,33 | 0,59% | 78,00 |
| 19.01.2024 | 13,28 | 13,28 | 13,25 | 13,25 | 1,22% | 130,00 |
| 18.01.2024 | 13,16 | 13,16 | 13,08 | 13,09 | -0,11% | 520,00 |
| 17.01.2024 | 13,02 | 13,10 | 12,99 | 13,10 | -0,89% | 1.748,00 |
| 16.01.2024 | 13,22 | 13,22 | 13,22 | 13,22 | 0,02% | - |
| 15.01.2024 | 13,20 | 13,25 | 13,20 | 13,22 | 1,30% | 2.040,00 |
| 12.01.2024 | 13,05 | 13,05 | 13,05 | 13,05 | -0,18% | - |
| 11.01.2024 | 13,16 | 13,16 | 13,07 | 13,07 | -1,39% | 400,00 |
| 10.01.2024 | 13,29 | 13,34 | 13,26 | 13,26 | 0,06% | 400,00 |
| 09.01.2024 | 13,30 | 13,32 | 13,25 | 13,25 | -0,64% | 1.130,00 |
| 08.01.2024 | 13,18 | 13,34 | 13,18 | 13,34 | 0,54% | 130,00 |
| 05.01.2024 | 13,08 | 13,26 | 13,08 | 13,26 | 0,11% | 14.188,00 |
| 04.01.2024 | 13,00 | 13,25 | 13,00 | 13,25 | 2,30% | 1.900,00 |
| 03.01.2024 | 13,09 | 13,09 | 12,95 | 12,95 | -0,84% | 590,00 |
| 02.01.2024 | 12,93 | 13,06 | 12,93 | 13,06 | 1,49% | 459,00 |
| 29.12.2023 | 12,91 | 12,91 | 12,87 | 12,87 | 0,09% | 24,00 |
| 28.12.2023 | 12,90 | 12,90 | 12,86 | 12,86 | -0,34% | 14,00 |
| 27.12.2023 | 12,85 | 12,90 | 12,85 | 12,90 | 0,39% | 22,00 |
| 22.12.2023 | 12,85 | 12,85 | 12,85 | 12,85 | 0,53% | - |
| 21.12.2023 | 12,80 | 12,80 | 12,78 | 12,78 | -0,67% | 180,00 |
| 20.12.2023 | 12,97 | 12,97 | 12,87 | 12,87 | 0,74% | 23,00 |
| 19.12.2023 | 12,72 | 12,78 | 12,72 | 12,78 | 0,20% | 793,00 |
| 18.12.2023 | 12,87 | 12,91 | 12,75 | 12,75 | -1,62% | 1.590,00 |
| 15.12.2023 | 12,99 | 12,99 | 12,92 | 12,96 | -0,31% | 2.628,00 |
| 14.12.2023 | 12,96 | 13,00 | 12,96 | 13,00 | 3,14% | 1.500,00 |
| 13.12.2023 | 12,64 | 12,64 | 12,60 | 12,60 | -0,32% | 100,00 |
| 11.12.2023 | 12,68 | 12,68 | 12,64 | 12,64 | 0,22% | 507,00 |
| 08.12.2023 | 12,62 | 12,62 | 12,62 | 12,62 | 1,43% | - |
| 07.12.2023 | 12,32 | 12,44 | 12,32 | 12,44 | 0,10% | 653,00 |
| 06.12.2023 | 12,26 | 12,43 | 12,26 | 12,43 | 2,27% | 262,00 |
| 05.12.2023 | 12,17 | 12,19 | 12,15 | 12,15 | 0,75% | 400,00 |
| 04.12.2023 | 12,09 | 12,12 | 12,03 | 12,06 | -0,07% | 1.337,00 |
| 01.12.2023 | 12,02 | 12,07 | 12,01 | 12,07 | 0,95% | 8.251,00 |
| 30.11.2023 | 11,90 | 11,98 | 11,90 | 11,95 | 2,17% | 980,00 |
| 29.11.2023 | 11,70 | 11,70 | 11,70 | 11,70 | -0,39% | - |
| 28.11.2023 | 11,75 | 11,75 | 11,75 | 11,75 | 0,05% | - |
| 27.11.2023 | 11,72 | 11,74 | 11,72 | 11,74 | 0,00% | 177,00 |
| 24.11.2023 | 11,74 | 11,74 | 11,74 | 11,74 | 0,15% | - |
| 23.11.2023 | 11,70 | 11,72 | 11,70 | 11,72 | 0,62% | 50,00 |