15,410€
-1,60%
Echtzeit-Aktienkurs Credit Agricole S.A.
Bid:
Ask:
Aktienkurse zur Credit Agricole S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 15,26 | 15,65 | 15,26 | 15,42 | -1,55% | - |
| 10.04.2025 | 16,05 | 16,05 | 15,66 | 15,66 | -0,19% | 30,00 |
| 09.04.2025 | 14,69 | 15,69 | 14,69 | 15,69 | 5,87% | 1.934,00 |
| 08.04.2025 | 15,94 | 15,94 | 14,82 | 14,82 | -3,48% | 1.150,00 |
| 07.04.2025 | 14,42 | 15,36 | 14,42 | 15,36 | -0,61% | 935,00 |
| 04.04.2025 | 16,34 | 16,34 | 15,45 | 15,45 | -6,14% | 2.005,00 |
| 03.04.2025 | 16,46 | 16,46 | 16,46 | 16,46 | -3,18% | - |
| 02.04.2025 | 16,94 | 17,00 | 16,94 | 17,00 | 1,01% | 6,00 |
| 01.04.2025 | 16,83 | 16,83 | 16,83 | 16,83 | 0,66% | - |
| 31.03.2025 | 16,88 | 16,88 | 16,72 | 16,72 | -1,73% | 992,00 |
| 28.03.2025 | 17,02 | 17,02 | 17,02 | 17,02 | 0,44% | - |
| 27.03.2025 | 16,94 | 16,94 | 16,94 | 16,94 | -2,02% | - |
| 26.03.2025 | 17,29 | 17,29 | 17,29 | 17,29 | 3,07% | - |
| 25.03.2025 | 16,78 | 16,78 | 16,78 | 16,78 | -0,47% | - |
| 24.03.2025 | 16,94 | 17,00 | 16,82 | 16,86 | 0,57% | 7.111,00 |
| 21.03.2025 | 16,78 | 16,78 | 16,76 | 16,76 | 0,06% | 42,00 |
| 20.03.2025 | 16,96 | 16,96 | 16,75 | 16,75 | -1,47% | 366,00 |
| 19.03.2025 | 16,81 | 17,00 | 16,81 | 17,00 | 1,52% | 40,00 |
| 18.03.2025 | 16,62 | 16,75 | 16,62 | 16,75 | 1,15% | 295,00 |
| 17.03.2025 | 16,40 | 16,57 | 16,40 | 16,56 | 3,63% | 1.070,00 |
| 14.03.2025 | 15,98 | 15,98 | 15,98 | 15,98 | -0,96% | - |
| 13.03.2025 | 16,13 | 16,13 | 16,13 | 16,13 | -0,86% | 100,00 |
| 12.03.2025 | 16,27 | 16,27 | 16,27 | 16,27 | 1,02% | 500,00 |
| 11.03.2025 | 16,20 | 16,30 | 16,07 | 16,11 | -3,27% | 1.006,00 |
| 10.03.2025 | 16,65 | 16,65 | 16,65 | 16,65 | 0,73% | - |
| 07.03.2025 | 16,19 | 16,53 | 16,19 | 16,53 | 0,49% | 22,00 |
| 06.03.2025 | 16,34 | 16,45 | 16,34 | 16,45 | 0,77% | 300,00 |
| 05.03.2025 | 16,09 | 16,33 | 16,09 | 16,33 | 2,96% | 11,00 |
| 04.03.2025 | 15,96 | 15,96 | 15,86 | 15,86 | -1,43% | 700,00 |
| 03.03.2025 | 16,03 | 16,14 | 16,03 | 16,09 | 1,58% | 6.312,00 |
| 28.02.2025 | 15,84 | 15,84 | 15,84 | 15,84 | -0,88% | - |
| 27.02.2025 | 15,88 | 15,98 | 15,88 | 15,98 | 1,49% | 815,00 |
| 26.02.2025 | 15,74 | 15,74 | 15,74 | 15,74 | -0,57% | 6,00 |
| 25.02.2025 | 15,83 | 15,83 | 15,83 | 15,83 | 1,02% | 222,00 |
| 24.02.2025 | 15,66 | 15,67 | 15,66 | 15,67 | 1,10% | 1.000,00 |
| 21.02.2025 | 15,45 | 15,58 | 15,45 | 15,50 | 0,52% | 390,00 |
| 20.02.2025 | 15,42 | 15,42 | 15,42 | 15,42 | -0,29% | - |
| 19.02.2025 | 15,52 | 15,52 | 15,47 | 15,47 | 0,10% | 100,00 |
| 18.02.2025 | 15,36 | 15,45 | 15,36 | 15,45 | -0,32% | 900,00 |
| 17.02.2025 | 15,27 | 15,50 | 15,27 | 15,50 | 2,58% | 8,00 |
| 14.02.2025 | 15,11 | 15,11 | 15,11 | 15,11 | -1,34% | - |
| 13.02.2025 | 15,45 | 15,45 | 15,32 | 15,32 | -0,26% | 1.200,00 |
| 12.02.2025 | 15,35 | 15,40 | 15,35 | 15,36 | 0,79% | 1.631,00 |
| 11.02.2025 | 15,04 | 15,24 | 15,04 | 15,24 | 0,66% | 360,00 |
| 10.02.2025 | 15,18 | 15,18 | 15,14 | 15,14 | 0,46% | 570,00 |
| 07.02.2025 | 15,07 | 15,07 | 15,07 | 15,07 | 2,03% | 1.000,00 |
| 06.02.2025 | 14,77 | 14,77 | 14,77 | 14,77 | 0,89% | - |
| 05.02.2025 | 14,78 | 14,78 | 14,64 | 14,64 | 0,93% | 300,00 |
| 04.02.2025 | 14,54 | 14,54 | 14,50 | 14,50 | 0,94% | 1.000,00 |
| 03.02.2025 | 14,56 | 14,56 | 14,32 | 14,37 | -1,34% | 700,00 |
| 31.01.2025 | 14,51 | 14,56 | 14,51 | 14,56 | 0,41% | 750,00 |
| 30.01.2025 | 14,46 | 14,50 | 14,46 | 14,50 | 0,49% | 361,00 |
| 29.01.2025 | 14,43 | 14,43 | 14,43 | 14,43 | 0,14% | 350,00 |
| 28.01.2025 | 14,16 | 14,42 | 14,16 | 14,41 | 2,20% | 1.945,00 |
| 27.01.2025 | 14,01 | 14,38 | 14,01 | 14,10 | -1,16% | 2.510,00 |
| 24.01.2025 | 14,26 | 14,27 | 14,26 | 14,27 | 2,11% | 70,00 |
| 23.01.2025 | 13,97 | 13,97 | 13,97 | 13,97 | -1,41% | - |
| 22.01.2025 | 14,17 | 14,17 | 14,17 | 14,17 | 0,96% | - |
| 21.01.2025 | 14,04 | 14,04 | 14,04 | 14,04 | -0,67% | - |
| 20.01.2025 | 14,00 | 14,21 | 14,00 | 14,13 | 0,93% | 2.882,00 |
| 17.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,21% | - |
| 16.01.2025 | 13,87 | 13,97 | 13,87 | 13,97 | 1,64% | 355,00 |
| 15.01.2025 | 13,75 | 13,75 | 13,75 | 13,75 | 2,73% | - |
| 14.01.2025 | 13,38 | 13,38 | 13,38 | 13,38 | -0,74% | - |
| 13.01.2025 | 13,32 | 13,48 | 13,32 | 13,48 | -0,19% | 400,00 |
| 10.01.2025 | 13,38 | 13,51 | 13,38 | 13,51 | 0,75% | 70,00 |
| 09.01.2025 | 13,30 | 13,41 | 13,30 | 13,41 | 0,60% | 119,00 |
| 08.01.2025 | 13,33 | 13,33 | 13,18 | 13,33 | 1,02% | 590,00 |
| 07.01.2025 | 13,19 | 13,19 | 13,19 | 13,19 | -1,57% | - |
| 06.01.2025 | 13,15 | 13,45 | 13,15 | 13,40 | -0,04% | 3.705,00 |
| 03.01.2025 | 13,41 | 13,41 | 13,41 | 13,41 | 1,32% | 420,00 |
| 02.01.2025 | 13,23 | 13,23 | 13,23 | 13,23 | -0,94% | - |
| 30.12.2024 | 13,17 | 13,36 | 13,17 | 13,36 | 3,37% | 30,00 |
| 27.12.2024 | 12,92 | 12,92 | 12,92 | 12,92 | -0,46% | 195,00 |
| 23.12.2024 | 13,04 | 13,04 | 12,98 | 12,98 | 0,74% | 750,00 |
| 20.12.2024 | 13,01 | 13,01 | 12,89 | 12,89 | -0,88% | 800,00 |
| 19.12.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,38% | 100,00 |
| 18.12.2024 | 13,05 | 13,05 | 13,05 | 13,05 | -0,11% | - |
| 17.12.2024 | 13,08 | 13,08 | 13,07 | 13,07 | -0,65% | 100,00 |
| 16.12.2024 | 13,18 | 13,18 | 13,15 | 13,15 | -0,53% | 248,00 |
| 13.12.2024 | 13,09 | 13,22 | 13,09 | 13,22 | -0,34% | 600,00 |
| 12.12.2024 | 13,27 | 13,27 | 13,27 | 13,27 | 0,84% | 255,00 |
| 11.12.2024 | 13,12 | 13,16 | 13,12 | 13,16 | 0,46% | 6,00 |
| 10.12.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,98% | - |
| 09.12.2024 | 13,10 | 13,23 | 13,10 | 13,23 | 0,80% | 20,00 |
| 06.12.2024 | 12,97 | 13,12 | 12,97 | 13,12 | 6,11% | 800,00 |
| 05.12.2024 | 12,37 | 12,37 | 12,37 | 12,37 | -0,60% | - |
| 04.12.2024 | 12,44 | 12,44 | 12,44 | 12,44 | -0,72% | - |
| 03.12.2024 | 12,51 | 12,53 | 12,51 | 12,53 | -0,56% | 520,00 |
| 02.12.2024 | 12,53 | 12,60 | 12,53 | 12,60 | 0,48% | 1.500,00 |
| 29.11.2024 | 12,52 | 12,54 | 12,52 | 12,54 | 0,00% | 23,00 |
| 28.11.2024 | 12,53 | 12,56 | 12,53 | 12,54 | 0,93% | 1.340,00 |
| 27.11.2024 | 12,62 | 12,62 | 12,43 | 12,43 | -3,94% | 111,00 |
| 26.11.2024 | 12,94 | 12,94 | 12,94 | 12,94 | -0,12% | 10,00 |
| 25.11.2024 | 13,03 | 13,03 | 12,95 | 12,95 | -2,30% | 40,00 |
| 22.11.2024 | 13,26 | 13,26 | 13,26 | 13,26 | -0,04% | - |
| 21.11.2024 | 13,26 | 13,26 | 13,26 | 13,26 | -1,04% | - |
| 20.11.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,15% | - |
| 19.11.2024 | 13,42 | 13,42 | 13,42 | 13,42 | 1,02% | - |
| 18.11.2024 | 13,29 | 13,29 | 13,29 | 13,29 | -0,23% | - |