17,778€
-1,02%
Echtzeit-Aktienkurs Credit Agricole S.A.
Bid:
Ask:
Aktienkurse zur Credit Agricole S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 17,84 | 17,84 | 17,84 | 17,84 | -0,70% | - |
| 12.02.2026 | 17,97 | 18,02 | 17,96 | 17,96 | -0,36% | 284,00 |
| 11.02.2026 | 17,95 | 18,03 | 17,95 | 18,03 | -1,37% | 1.000,00 |
| 10.02.2026 | 18,05 | 18,28 | 18,05 | 18,28 | 0,25% | 241,00 |
| 09.02.2026 | 17,97 | 18,23 | 17,97 | 18,23 | 1,84% | 700,00 |
| 06.02.2026 | 17,59 | 17,90 | 17,59 | 17,90 | 1,30% | 1.573,00 |
| 05.02.2026 | 18,18 | 18,31 | 17,67 | 17,67 | -2,67% | 1.609,00 |
| 04.02.2026 | 18,73 | 18,73 | 17,95 | 18,16 | -2,39% | 537,00 |
| 03.02.2026 | 18,47 | 18,81 | 18,45 | 18,60 | 2,06% | 5.701,00 |
| 02.02.2026 | 18,17 | 18,23 | 18,17 | 18,23 | -0,05% | 156,00 |
| 30.01.2026 | 18,12 | 18,24 | 18,12 | 18,24 | 1,42% | 692,00 |
| 29.01.2026 | 18,08 | 18,18 | 17,98 | 17,98 | -0,85% | 1.527,00 |
| 28.01.2026 | 18,17 | 18,17 | 18,14 | 18,14 | 0,44% | 300,00 |
| 27.01.2026 | 18,06 | 18,06 | 18,06 | 18,06 | 3,17% | - |
| 26.01.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,09% | - |
| 23.01.2026 | 17,49 | 17,49 | 17,49 | 17,49 | 1,13% | - |
| 22.01.2026 | 17,29 | 17,29 | 17,29 | 17,29 | -0,06% | - |
| 21.01.2026 | 17,28 | 17,34 | 17,28 | 17,30 | 0,20% | 4.100,00 |
| 20.01.2026 | 17,20 | 17,27 | 17,19 | 17,27 | -1,37% | 1.568,00 |
| 19.01.2026 | 17,39 | 17,51 | 17,39 | 17,51 | 0,69% | 1.000,00 |
| 16.01.2026 | 17,39 | 17,39 | 17,39 | 17,39 | -1,05% | - |
| 15.01.2026 | 17,71 | 17,71 | 17,57 | 17,57 | -0,68% | 200,00 |
| 14.01.2026 | 17,69 | 17,69 | 17,69 | 17,69 | -0,08% | 187,00 |
| 13.01.2026 | 17,55 | 17,71 | 17,55 | 17,71 | 0,77% | 300,00 |
| 12.01.2026 | 17,55 | 17,57 | 17,55 | 17,57 | 0,69% | 1.000,00 |
| 09.01.2026 | 17,52 | 17,52 | 17,45 | 17,45 | -0,46% | 570,00 |
| 08.01.2026 | 17,30 | 17,53 | 17,30 | 17,53 | -0,11% | 100,00 |
| 07.01.2026 | 17,56 | 17,56 | 17,55 | 17,55 | -0,34% | 3.000,00 |
| 06.01.2026 | 17,83 | 17,83 | 17,58 | 17,61 | 0,34% | 10.400,00 |
| 05.01.2026 | 17,90 | 17,90 | 17,55 | 17,55 | 0,29% | 5.182,00 |
| 02.01.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,14% | - |
| 30.12.2025 | 17,48 | 17,48 | 17,48 | 17,48 | -0,29% | - |
| 29.12.2025 | 17,55 | 17,55 | 17,53 | 17,53 | -0,17% | 69,00 |
| 23.12.2025 | 17,56 | 17,56 | 17,56 | 17,56 | 0,11% | - |
| 22.12.2025 | 17,55 | 17,55 | 17,54 | 17,54 | -0,48% | 650,00 |
| 19.12.2025 | 17,32 | 17,62 | 17,32 | 17,62 | 1,67% | 100,00 |
| 18.12.2025 | 17,33 | 17,33 | 17,33 | 17,33 | 0,23% | - |
| 17.12.2025 | 17,29 | 17,29 | 17,29 | 17,29 | -0,06% | - |
| 16.12.2025 | 17,02 | 17,30 | 17,02 | 17,30 | 0,38% | 625,00 |
| 15.12.2025 | 17,24 | 17,24 | 17,24 | 17,24 | 0,09% | 58,00 |
| 12.12.2025 | 17,24 | 17,45 | 17,22 | 17,22 | 0,20% | 1.310,00 |
| 11.12.2025 | 16,96 | 17,19 | 16,96 | 17,19 | 0,50% | 42,00 |
| 10.12.2025 | 17,01 | 17,10 | 17,01 | 17,10 | 1,76% | 250,00 |
| 09.12.2025 | 16,81 | 16,81 | 16,81 | 16,81 | 0,36% | - |
| 08.12.2025 | 16,84 | 16,84 | 16,75 | 16,75 | 0,00% | 66,00 |
| 05.12.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 0,09% | - |
| 04.12.2025 | 16,73 | 16,73 | 16,73 | 16,73 | -0,15% | - |
| 03.12.2025 | 16,76 | 16,76 | 16,76 | 16,76 | -0,77% | - |
| 02.12.2025 | 16,48 | 16,89 | 16,48 | 16,89 | 3,27% | 500,00 |
| 01.12.2025 | 16,35 | 16,35 | 16,35 | 16,35 | -0,85% | - |
| 28.11.2025 | 16,49 | 16,49 | 16,49 | 16,49 | 0,86% | - |
| 27.11.2025 | 16,35 | 16,35 | 16,35 | 16,35 | -0,55% | - |
| 26.11.2025 | 16,31 | 16,44 | 16,31 | 16,44 | 2,49% | 295,00 |
| 25.11.2025 | 16,04 | 16,04 | 16,04 | 16,04 | -0,40% | 250,00 |
| 24.11.2025 | 16,24 | 16,24 | 16,11 | 16,11 | 0,85% | 1.000,00 |
| 21.11.2025 | 15,64 | 15,97 | 15,64 | 15,97 | -0,37% | 125,00 |
| 20.11.2025 | 16,03 | 16,03 | 16,03 | 16,03 | 1,17% | - |
| 19.11.2025 | 15,82 | 15,85 | 15,82 | 15,85 | 0,03% | 750,00 |
| 18.11.2025 | 15,90 | 15,90 | 15,84 | 15,84 | -2,52% | 1.000,00 |
| 17.11.2025 | 16,25 | 16,25 | 16,25 | 16,25 | -1,25% | - |
| 14.11.2025 | 16,46 | 16,46 | 16,46 | 16,46 | -0,78% | - |
| 13.11.2025 | 16,16 | 16,59 | 16,16 | 16,59 | 2,00% | 74,00 |
| 12.11.2025 | 16,13 | 16,26 | 16,12 | 16,26 | 1,25% | 740,00 |
| 11.11.2025 | 15,94 | 16,06 | 15,94 | 16,06 | 1,90% | 1.020,00 |
| 10.11.2025 | 15,76 | 15,76 | 15,76 | 15,76 | 1,03% | - |
| 07.11.2025 | 15,58 | 15,60 | 15,58 | 15,60 | -0,76% | 850,00 |
| 06.11.2025 | 15,46 | 15,72 | 15,46 | 15,72 | 0,96% | 150,00 |
| 05.11.2025 | 15,57 | 15,57 | 15,57 | 15,57 | 0,42% | - |
| 04.11.2025 | 15,55 | 15,55 | 15,50 | 15,51 | -0,42% | 149,00 |
| 03.11.2025 | 15,57 | 15,57 | 15,57 | 15,57 | 0,03% | - |
| 31.10.2025 | 15,50 | 15,57 | 15,50 | 15,57 | -0,42% | 265,00 |
| 30.10.2025 | 16,27 | 16,27 | 15,63 | 15,63 | -3,87% | 1.600,00 |
| 29.10.2025 | 16,26 | 16,26 | 16,26 | 16,26 | 0,06% | - |
| 28.10.2025 | 16,25 | 16,25 | 16,25 | 16,25 | -1,40% | - |
| 27.10.2025 | 16,48 | 16,48 | 16,48 | 16,48 | 1,89% | 300,00 |
| 24.10.2025 | 16,46 | 16,46 | 16,18 | 16,18 | -1,61% | 125,00 |
| 23.10.2025 | 16,32 | 16,44 | 16,32 | 16,44 | 1,76% | 1.304,00 |
| 22.10.2025 | 16,16 | 16,16 | 16,16 | 16,16 | -0,77% | - |
| 21.10.2025 | 16,28 | 16,28 | 16,28 | 16,28 | 2,42% | - |
| 20.10.2025 | 16,51 | 16,51 | 15,90 | 15,90 | -3,81% | 320,00 |
| 17.10.2025 | 16,66 | 16,66 | 16,50 | 16,53 | -1,17% | 8.420,00 |
| 16.10.2025 | 16,72 | 16,72 | 16,72 | 16,72 | -0,42% | - |
| 15.10.2025 | 16,68 | 17,08 | 16,68 | 16,79 | 2,35% | 708,00 |
| 14.10.2025 | 16,41 | 16,41 | 16,41 | 16,41 | -0,85% | - |
| 13.10.2025 | 16,55 | 16,55 | 16,55 | 16,55 | -1,08% | 2,00 |
| 10.10.2025 | 16,70 | 16,73 | 16,70 | 16,73 | 0,24% | 600,00 |
| 09.10.2025 | 16,59 | 16,69 | 16,59 | 16,69 | 1,24% | - |
| 08.10.2025 | 16,40 | 16,48 | 16,40 | 16,48 | 0,70% | 150,00 |
| 07.10.2025 | 16,28 | 16,37 | 16,28 | 16,37 | -3,34% | 600,00 |
| 06.10.2025 | 16,93 | 16,93 | 16,93 | 16,93 | -0,73% | 31,00 |
| 03.10.2025 | 17,06 | 17,06 | 17,06 | 17,06 | -0,23% | - |
| 02.10.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,35% | - |
| 01.10.2025 | 16,67 | 17,04 | 16,67 | 17,04 | 1,94% | 17,00 |
| 30.09.2025 | 16,86 | 16,86 | 16,71 | 16,71 | -1,30% | 415,00 |
| 29.09.2025 | 16,85 | 17,01 | 16,85 | 16,93 | 0,50% | 760,00 |
| 26.09.2025 | 16,47 | 16,85 | 16,47 | 16,85 | 2,34% | 80,00 |
| 25.09.2025 | 16,57 | 16,57 | 16,46 | 16,46 | -1,73% | 12,00 |
| 24.09.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 1,27% | - |
| 23.09.2025 | 16,54 | 16,54 | 16,54 | 16,54 | -0,63% | - |
| 22.09.2025 | 16,52 | 16,65 | 16,52 | 16,65 | 0,70% | 300,00 |