18,450€
1,62%
Echtzeit-Aktienkurs Credit Agricole S.A.
Bid:
Ask:
Aktienkurse zur Credit Agricole S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 18,19 | 18,45 | 18,19 | 18,45 | 1,62% | 25.483,00 |
| 23.07.2026 | 18,21 | 18,21 | 18,02 | 18,16 | -1,01% | 21.357,00 |
| 22.07.2026 | 18,10 | 18,34 | 18,10 | 18,34 | 3,38% | 5.265,00 |
| 21.07.2026 | 18,00 | 18,09 | 17,74 | 17,74 | -0,59% | 6.584,00 |
| 20.07.2026 | 17,76 | 17,96 | 17,76 | 17,85 | 0,34% | 6.854,00 |
| 17.07.2026 | 17,77 | 18,00 | 17,71 | 17,79 | -0,36% | 5.401,00 |
| 16.07.2026 | 17,85 | 17,96 | 17,82 | 17,85 | 0,37% | 11.368,00 |
| 15.07.2026 | 17,74 | 17,82 | 17,74 | 17,79 | -0,14% | 3.683,00 |
| 14.07.2026 | 17,51 | 17,85 | 17,51 | 17,81 | 1,51% | 13.872,00 |
| 13.07.2026 | 17,51 | 17,65 | 17,50 | 17,55 | 0,52% | 9.924,00 |
| 10.07.2026 | 17,41 | 17,50 | 17,41 | 17,46 | 0,14% | 4.437,00 |
| 09.07.2026 | 17,44 | 17,44 | 17,33 | 17,43 | 1,63% | 5.067,00 |
| 08.07.2026 | 17,33 | 17,33 | 17,07 | 17,15 | -2,94% | 10.641,00 |
| 07.07.2026 | 17,92 | 17,92 | 17,59 | 17,67 | -0,84% | 15.919,00 |
| 06.07.2026 | 17,74 | 17,83 | 17,71 | 17,82 | 0,62% | 3.195,00 |
| 03.07.2026 | 17,81 | 17,82 | 17,58 | 17,71 | -2,21% | 13.636,00 |
| 02.07.2026 | 17,61 | 18,11 | 17,61 | 18,11 | 3,49% | 4.805,00 |
| 01.07.2026 | 17,44 | 17,50 | 17,42 | 17,50 | -0,40% | 1.482,00 |
| 30.06.2026 | 17,43 | 17,59 | 17,42 | 17,57 | 0,63% | 3.093,00 |
| 29.06.2026 | 17,43 | 17,50 | 17,40 | 17,46 | -0,40% | 4.138,00 |
| 26.06.2026 | 17,59 | 17,59 | 17,45 | 17,53 | -0,51% | 3.699,00 |
| 25.06.2026 | 17,55 | 17,68 | 17,52 | 17,62 | 0,43% | 7.390,00 |
| 24.06.2026 | 17,55 | 17,69 | 17,49 | 17,55 | -0,48% | 9.686,00 |
| 23.06.2026 | 17,66 | 17,70 | 17,57 | 17,63 | -0,62% | 7.813,00 |
| 22.06.2026 | 17,70 | 17,77 | 17,60 | 17,74 | 0,31% | 6.597,00 |
| 19.06.2026 | 17,62 | 17,74 | 17,59 | 17,69 | 0,34% | 5.801,00 |
| 18.06.2026 | 17,50 | 17,64 | 17,45 | 17,63 | 0,66% | 39.331,00 |
| 17.06.2026 | 17,33 | 17,54 | 17,31 | 17,51 | 1,33% | 9.552,00 |
| 16.06.2026 | 17,20 | 17,28 | 17,15 | 17,28 | 1,53% | 8.854,00 |
| 15.06.2026 | 17,09 | 17,09 | 16,90 | 17,02 | 1,73% | 5.992,00 |
| 12.06.2026 | 16,48 | 16,80 | 16,48 | 16,73 | 3,05% | 9.604,00 |
| 11.06.2026 | 16,39 | 16,45 | 16,24 | 16,24 | -0,43% | 6.409,00 |
| 10.06.2026 | 16,33 | 16,41 | 16,26 | 16,31 | -0,67% | 5.558,00 |
| 09.06.2026 | 16,68 | 16,68 | 16,42 | 16,42 | -0,70% | 2.755,00 |
| 08.06.2026 | 16,41 | 16,61 | 16,41 | 16,53 | -0,18% | 3.028,00 |
| 05.06.2026 | 16,59 | 16,72 | 16,52 | 16,56 | 0,12% | 1.897,00 |
| 04.06.2026 | 16,60 | 16,60 | 16,47 | 16,54 | 0,21% | 1.989,00 |
| 03.06.2026 | 16,46 | 16,55 | 16,42 | 16,51 | -0,42% | 3.752,00 |
| 02.06.2026 | 16,60 | 16,60 | 16,55 | 16,58 | 1,07% | 2.098,00 |
| 01.06.2026 | 16,58 | 16,59 | 16,34 | 16,40 | -1,15% | 6.819,00 |
| 29.05.2026 | 16,55 | 16,65 | 16,51 | 16,59 | 1,37% | 4.034,00 |
| 28.05.2026 | 16,30 | 16,43 | 16,25 | 16,37 | -0,64% | 1.102,00 |
| 27.05.2026 | 16,57 | 16,57 | 16,47 | 16,47 | 0,27% | 255,00 |
| 26.05.2026 | 16,43 | 16,43 | 16,32 | 16,43 | -5,36% | 15.305,00 |
| 25.05.2026 | 17,52 | 17,62 | 17,36 | 17,36 | 1,85% | 6.485,00 |
| 22.05.2026 | 17,08 | 17,34 | 17,04 | 17,04 | -0,84% | 5.251,00 |
| 21.05.2026 | 17,15 | 17,21 | 17,00 | 17,19 | 1,66% | 17.259,00 |
| 20.05.2026 | 16,80 | 17,08 | 16,75 | 16,91 | 0,54% | 3.733,00 |
| 19.05.2026 | 16,96 | 17,04 | 16,82 | 16,82 | -0,18% | 4.603,00 |
| 18.05.2026 | 16,86 | 16,86 | 16,75 | 16,85 | -0,33% | 1.641,00 |
| 15.05.2026 | 17,06 | 17,07 | 16,90 | 16,90 | -1,83% | 309,00 |
| 14.05.2026 | 17,21 | 17,23 | 17,20 | 17,22 | 0,41% | 832,00 |
| 13.05.2026 | 16,90 | 17,15 | 16,83 | 17,15 | 3,78% | 2.878,00 |
| 12.05.2026 | 16,92 | 17,06 | 16,52 | 16,52 | -2,88% | 1.385,00 |
| 11.05.2026 | 17,01 | 17,17 | 17,01 | 17,01 | 0,15% | 1.149,00 |
| 08.05.2026 | 16,88 | 17,04 | 16,88 | 16,99 | -0,96% | 1.324,00 |
| 07.05.2026 | 17,26 | 17,35 | 17,15 | 17,15 | -2,11% | 697,00 |
| 06.05.2026 | 17,19 | 17,52 | 17,19 | 17,52 | 5,48% | 1.586,00 |
| 05.05.2026 | 16,40 | 16,61 | 16,40 | 16,61 | 0,85% | 1.426,00 |
| 04.05.2026 | 16,57 | 16,64 | 16,47 | 16,47 | -0,51% | 5.015,00 |
| 30.04.2026 | 16,41 | 16,56 | 16,09 | 16,56 | -3,83% | 12.979,00 |
| 29.04.2026 | 17,38 | 17,38 | 17,22 | 17,22 | 0,61% | 1.157,00 |
| 27.04.2026 | 17,10 | 17,11 | 17,10 | 17,11 | 0,32% | 310,00 |
| 24.04.2026 | 17,02 | 17,13 | 17,00 | 17,06 | -1,04% | 1.753,00 |
| 23.04.2026 | 17,15 | 17,24 | 17,10 | 17,24 | 0,06% | 1.057,00 |
| 22.04.2026 | 17,53 | 17,53 | 17,23 | 17,23 | -1,46% | 5.672,00 |
| 21.04.2026 | 17,76 | 17,76 | 17,48 | 17,48 | -0,29% | 2.400,00 |
| 20.04.2026 | 17,49 | 17,58 | 17,49 | 17,53 | -1,43% | 897,00 |
| 17.04.2026 | 17,68 | 17,79 | 17,67 | 17,79 | 3,70% | 5.390,00 |
| 16.04.2026 | 17,42 | 17,42 | 17,15 | 17,15 | -1,35% | 678,00 |
| 15.04.2026 | 17,41 | 17,41 | 17,34 | 17,39 | -0,14% | 2.076,00 |
| 14.04.2026 | 17,19 | 17,41 | 17,14 | 17,41 | 3,48% | 2.681,00 |
| 13.04.2026 | 16,95 | 17,07 | 16,83 | 16,83 | -1,58% | 4.183,00 |
| 10.04.2026 | 17,11 | 17,31 | 17,08 | 17,10 | -0,61% | 1.945,00 |
| 09.04.2026 | 17,26 | 17,26 | 17,14 | 17,20 | -0,78% | 1.381,00 |
| 08.04.2026 | 17,29 | 17,57 | 17,29 | 17,34 | 5,70% | 9.781,00 |
| 07.04.2026 | 16,55 | 16,66 | 16,37 | 16,40 | 0,43% | 5.689,00 |
| 02.04.2026 | 16,31 | 16,39 | 16,18 | 16,33 | -1,39% | 7.197,00 |
| 01.04.2026 | 16,53 | 16,61 | 16,42 | 16,56 | 3,86% | 5.669,00 |
| 31.03.2026 | 15,94 | 16,05 | 15,93 | 15,95 | 0,82% | 5.828,00 |
| 30.03.2026 | 15,78 | 15,82 | 15,73 | 15,82 | -0,06% | 4.053,00 |
| 27.03.2026 | 16,00 | 16,00 | 15,78 | 15,83 | -0,38% | 3.704,00 |
| 26.03.2026 | 16,02 | 16,02 | 15,89 | 15,89 | -2,61% | 1.567,00 |
| 25.03.2026 | 16,39 | 16,44 | 16,29 | 16,31 | 0,90% | 8.221,00 |
| 24.03.2026 | 16,19 | 16,19 | 16,03 | 16,17 | -0,28% | 3.062,00 |
| 23.03.2026 | 15,70 | 16,41 | 15,60 | 16,21 | 1,47% | 8.931,00 |
| 20.03.2026 | 16,31 | 16,35 | 15,98 | 15,98 | -1,60% | 12.607,00 |
| 19.03.2026 | 16,25 | 16,28 | 16,21 | 16,24 | -3,13% | 929,00 |
| 18.03.2026 | 16,69 | 16,80 | 16,69 | 16,76 | 1,33% | 30,00 |
| 17.03.2026 | 16,48 | 16,54 | 16,48 | 16,54 | 0,36% | 541,00 |
| 16.03.2026 | 16,30 | 16,51 | 16,27 | 16,48 | 0,73% | 4.518,00 |
| 13.03.2026 | 16,28 | 16,50 | 16,28 | 16,36 | -1,06% | 4.166,00 |
| 12.03.2026 | 16,74 | 16,74 | 16,45 | 16,54 | -2,59% | 4.921,00 |
| 11.03.2026 | 16,99 | 17,07 | 16,98 | 16,98 | -0,90% | 944,00 |
| 10.03.2026 | 17,12 | 17,13 | 17,05 | 17,13 | 3,57% | 2.807,00 |
| 09.03.2026 | 16,29 | 16,60 | 16,29 | 16,54 | -1,14% | 7.633,00 |
| 06.03.2026 | 16,94 | 16,94 | 16,67 | 16,73 | -1,73% | 3.919,00 |
| 05.03.2026 | 17,37 | 17,40 | 17,03 | 17,03 | -3,24% | 3.181,00 |
| 04.03.2026 | 17,52 | 17,73 | 17,46 | 17,60 | 0,11% | 12.169,00 |
| 03.03.2026 | 17,76 | 17,76 | 17,27 | 17,58 | -4,59% | 13.356,00 |