17,113€
0,45%
Echtzeit-Aktienkurs Credit Agricole S.A.
Bid:
Ask:
Aktienkurse zur Credit Agricole S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.07.2025 | 16,32 | 16,40 | 16,27 | 16,27 | 0,59% | 2.430,00 |
| 09.07.2025 | 16,07 | 16,38 | 16,07 | 16,17 | 1,09% | 4.530,00 |
| 08.07.2025 | 15,89 | 16,00 | 15,88 | 16,00 | 0,09% | 1.230,00 |
| 07.07.2025 | 15,93 | 15,98 | 15,90 | 15,98 | 0,47% | 350,00 |
| 04.07.2025 | 16,13 | 16,13 | 15,91 | 15,91 | -2,36% | 1.955,00 |
| 03.07.2025 | 16,32 | 16,32 | 16,25 | 16,29 | 2,29% | 10.320,00 |
| 02.07.2025 | 15,93 | 15,93 | 15,93 | 15,93 | -1,15% | - |
| 01.07.2025 | 16,11 | 16,11 | 16,11 | 16,11 | 1,10% | - |
| 30.06.2025 | 16,06 | 16,06 | 15,94 | 15,94 | 0,25% | 1.000,00 |
| 27.06.2025 | 15,85 | 15,90 | 15,85 | 15,90 | 1,08% | 450,00 |
| 26.06.2025 | 15,73 | 15,73 | 15,73 | 15,73 | -0,29% | - |
| 25.06.2025 | 15,77 | 15,77 | 15,77 | 15,77 | -0,16% | - |
| 24.06.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,61% | - |
| 23.06.2025 | 15,41 | 15,55 | 15,41 | 15,55 | -0,86% | 200,00 |
| 20.06.2025 | 15,68 | 15,68 | 15,68 | 15,68 | -0,82% | - |
| 19.06.2025 | 15,81 | 15,81 | 15,81 | 15,81 | -0,41% | - |
| 18.06.2025 | 15,88 | 15,88 | 15,88 | 15,88 | -0,22% | - |
| 17.06.2025 | 16,02 | 16,02 | 15,91 | 15,91 | -0,75% | 15,00 |
| 16.06.2025 | 15,79 | 16,03 | 15,79 | 16,03 | 1,75% | 445,00 |
| 13.06.2025 | 15,31 | 15,76 | 15,31 | 15,76 | -0,54% | - |
| 12.06.2025 | 15,82 | 15,90 | 15,82 | 15,84 | -0,44% | 12.700,00 |
| 11.06.2025 | 15,91 | 15,91 | 15,91 | 15,91 | -2,39% | - |
| 10.06.2025 | 16,44 | 16,44 | 16,30 | 16,30 | -0,15% | 1.000,00 |
| 09.06.2025 | 16,33 | 16,33 | 16,33 | 16,33 | 0,65% | - |
| 06.06.2025 | 16,14 | 16,22 | 16,14 | 16,22 | 1,00% | 100,00 |
| 05.06.2025 | 16,06 | 16,06 | 16,06 | 16,06 | 0,19% | - |
| 04.06.2025 | 16,19 | 16,19 | 16,03 | 16,03 | -0,74% | 6.100,00 |
| 03.06.2025 | 16,15 | 16,15 | 16,15 | 16,15 | -0,19% | - |
| 02.06.2025 | 16,09 | 16,18 | 16,09 | 16,18 | 0,31% | 331,00 |
| 30.05.2025 | 16,22 | 16,22 | 16,13 | 16,13 | 0,37% | 429,00 |
| 29.05.2025 | 16,18 | 16,18 | 16,07 | 16,07 | -0,12% | 2.130,00 |
| 28.05.2025 | 16,39 | 16,39 | 16,09 | 16,09 | -1,74% | 773,00 |
| 27.05.2025 | 16,38 | 16,38 | 16,38 | 16,38 | 0,15% | - |
| 26.05.2025 | 16,35 | 16,40 | 16,35 | 16,35 | -5,52% | 4.060,00 |
| 23.05.2025 | 17,61 | 17,61 | 17,31 | 17,31 | -1,17% | 770,00 |
| 22.05.2025 | 17,52 | 17,52 | 17,49 | 17,51 | -1,05% | 900,00 |
| 21.05.2025 | 17,65 | 17,70 | 17,65 | 17,70 | 1,00% | 146,00 |
| 20.05.2025 | 17,40 | 17,52 | 17,40 | 17,52 | 0,57% | 1.930,00 |
| 19.05.2025 | 17,43 | 17,43 | 17,42 | 17,42 | 0,58% | 865,00 |
| 16.05.2025 | 17,49 | 17,49 | 17,32 | 17,32 | 0,17% | 7.794,00 |
| 15.05.2025 | 17,19 | 17,29 | 17,19 | 17,29 | 0,12% | 12,00 |