16,628€
1,14%
Echtzeit-Aktienkurs Credit Agricole S.A.
Bid:
Ask:
Aktienkurse zur Credit Agricole S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 16,22 | 16,53 | 16,22 | 16,53 | 1,35% | 771,00 |
| 18.09.2025 | 16,31 | 16,31 | 16,31 | 16,31 | -0,55% | - |
| 17.09.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,36% | 300,00 |
| 16.09.2025 | 16,79 | 16,79 | 16,46 | 16,46 | -1,82% | 520,00 |
| 15.09.2025 | 16,33 | 16,77 | 16,33 | 16,77 | 1,88% | 1.060,00 |
| 12.09.2025 | 16,39 | 16,46 | 16,39 | 16,46 | 0,20% | 150,00 |
| 11.09.2025 | 16,39 | 16,47 | 16,28 | 16,42 | 0,44% | - |
| 10.09.2025 | 16,11 | 16,35 | 16,11 | 16,35 | 2,43% | 3.000,00 |
| 09.09.2025 | 15,96 | 16,08 | 15,92 | 15,96 | 0,27% | - |
| 08.09.2025 | 15,77 | 15,96 | 15,70 | 15,92 | 0,47% | 200,00 |
| 05.09.2025 | 15,85 | 15,85 | 15,85 | 15,85 | 2,82% | - |
| 04.09.2025 | 15,41 | 15,41 | 15,41 | 15,41 | 0,23% | - |
| 03.09.2025 | 15,45 | 15,45 | 15,38 | 15,38 | -0,36% | 450,00 |
| 02.09.2025 | 15,57 | 15,57 | 15,43 | 15,43 | -2,03% | 780,00 |
| 01.09.2025 | 15,75 | 15,75 | 15,75 | 15,75 | 1,48% | 14,00 |
| 29.08.2025 | 15,67 | 15,67 | 15,49 | 15,52 | -1,27% | 502,00 |
| 28.08.2025 | 15,53 | 15,72 | 15,53 | 15,72 | 0,64% | 1.300,00 |
| 27.08.2025 | 15,62 | 15,62 | 15,62 | 15,62 | 0,29% | - |
| 26.08.2025 | 16,28 | 16,28 | 15,43 | 15,58 | -8,06% | 17.850,00 |
| 25.08.2025 | 16,94 | 16,94 | 16,94 | 16,94 | 0,33% | - |
| 22.08.2025 | 16,89 | 16,89 | 16,89 | 16,89 | -0,88% | - |
| 21.08.2025 | 17,04 | 17,04 | 17,04 | 17,04 | 1,19% | - |
| 20.08.2025 | 16,84 | 16,84 | 16,84 | 16,84 | 0,18% | - |
| 19.08.2025 | 16,81 | 16,81 | 16,81 | 16,81 | -1,98% | - |
| 18.08.2025 | 17,15 | 17,15 | 17,15 | 17,15 | -0,03% | - |
| 15.08.2025 | 17,15 | 17,15 | 17,15 | 17,15 | 1,30% | - |
| 14.08.2025 | 16,93 | 16,93 | 16,93 | 16,93 | -0,67% | - |
| 13.08.2025 | 17,05 | 17,05 | 17,05 | 17,05 | -0,03% | - |
| 12.08.2025 | 17,05 | 17,05 | 17,05 | 17,05 | 0,32% | - |
| 11.08.2025 | 17,00 | 17,04 | 17,00 | 17,00 | 3,38% | 1.433,00 |
| 08.08.2025 | 16,44 | 16,44 | 16,44 | 16,44 | 0,24% | - |
| 07.08.2025 | 16,38 | 16,40 | 16,38 | 16,40 | 1,58% | 30,00 |
| 06.08.2025 | 16,15 | 16,15 | 16,15 | 16,15 | 0,16% | - |
| 05.08.2025 | 16,13 | 16,13 | 16,12 | 16,12 | 0,16% | 1.000,00 |
| 04.08.2025 | 16,02 | 16,10 | 16,02 | 16,10 | 0,75% | 360,00 |
| 01.08.2025 | 16,04 | 16,04 | 15,96 | 15,98 | -1,99% | 200,00 |
| 31.07.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,12% | - |
| 30.07.2025 | 16,12 | 16,12 | 16,12 | 16,12 | -0,71% | - |
| 29.07.2025 | 16,24 | 16,24 | 16,24 | 16,24 | -0,76% | 1.500,00 |
| 28.07.2025 | 16,48 | 16,48 | 16,36 | 16,36 | 0,28% | 610,00 |
| 25.07.2025 | 16,29 | 16,32 | 16,29 | 16,32 | -0,58% | 1.000,00 |
| 24.07.2025 | 16,33 | 16,41 | 16,33 | 16,41 | 0,67% | 250,00 |
| 23.07.2025 | 16,22 | 16,30 | 16,22 | 16,30 | 1,43% | 320,00 |
| 22.07.2025 | 16,02 | 16,07 | 16,02 | 16,07 | -0,43% | 2.402,00 |
| 21.07.2025 | 16,18 | 16,18 | 16,14 | 16,14 | 0,75% | 1.248,00 |
| 18.07.2025 | 16,03 | 16,12 | 16,02 | 16,02 | 0,09% | 551,00 |
| 17.07.2025 | 15,84 | 16,01 | 15,84 | 16,01 | 1,14% | 823,00 |
| 16.07.2025 | 15,82 | 15,92 | 15,82 | 15,83 | -1,37% | 393,00 |
| 15.07.2025 | 16,05 | 16,05 | 16,05 | 16,05 | -0,28% | - |
| 14.07.2025 | 15,73 | 16,09 | 15,73 | 16,09 | -0,71% | 330,00 |
| 11.07.2025 | 16,13 | 16,21 | 16,13 | 16,21 | -0,37% | 360,00 |