13,025€
1,09%
Echtzeit-Aktienkurs Credit Agricole S.A.
Bid:
Ask:
Aktienkurse zur Credit Agricole S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 13,05 | 13,32 | 13,05 | 13,32 | 2,78% | 265,00 |
| 14.11.2024 | 12,96 | 12,96 | 12,96 | 12,96 | -0,65% | - |
| 13.11.2024 | 13,04 | 13,04 | 13,04 | 13,04 | -0,84% | - |
| 12.11.2024 | 13,16 | 13,16 | 13,10 | 13,15 | -0,79% | 1.550,00 |
| 11.11.2024 | 13,26 | 13,26 | 13,26 | 13,26 | 0,76% | - |
| 08.11.2024 | 13,29 | 13,29 | 13,16 | 13,16 | -1,16% | 301,00 |
| 07.11.2024 | 13,71 | 13,71 | 13,22 | 13,31 | -1,77% | 1.015,00 |
| 06.11.2024 | 13,51 | 13,55 | 13,47 | 13,55 | -5,54% | 1.174,00 |
| 05.11.2024 | 14,28 | 14,35 | 14,24 | 14,35 | 0,95% | 8.220,00 |
| 04.11.2024 | 14,13 | 14,21 | 14,13 | 14,21 | 0,85% | 40,00 |
| 01.11.2024 | 14,02 | 14,21 | 14,02 | 14,09 | 0,32% | 213,00 |
| 31.10.2024 | 13,93 | 14,05 | 13,93 | 14,05 | 0,90% | 520,00 |
| 30.10.2024 | 14,06 | 14,06 | 13,92 | 13,92 | -1,59% | 5,00 |
| 29.10.2024 | 14,15 | 14,15 | 14,15 | 14,15 | 0,00% | - |
| 28.10.2024 | 14,00 | 14,15 | 14,00 | 14,15 | 0,96% | 343,00 |
| 25.10.2024 | 14,00 | 14,01 | 14,00 | 14,01 | -0,36% | 2.500,00 |
| 24.10.2024 | 14,06 | 14,06 | 14,06 | 14,06 | -0,25% | - |
| 23.10.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,77% | - |
| 22.10.2024 | 14,21 | 14,21 | 14,21 | 14,21 | -0,66% | - |
| 21.10.2024 | 14,25 | 14,30 | 14,25 | 14,30 | -0,35% | 1.500,00 |
| 18.10.2024 | 14,20 | 14,35 | 14,20 | 14,35 | 0,81% | 350,00 |
| 17.10.2024 | 14,00 | 14,24 | 14,00 | 14,24 | 1,53% | 110,00 |
| 16.10.2024 | 13,95 | 14,03 | 13,95 | 14,02 | 0,39% | 890,00 |
| 15.10.2024 | 13,95 | 13,97 | 13,95 | 13,97 | 2,31% | 400,00 |
| 14.10.2024 | 13,65 | 13,65 | 13,65 | 13,65 | -1,19% | - |
| 11.10.2024 | 13,82 | 13,82 | 13,82 | 13,82 | -0,58% | - |
| 10.10.2024 | 13,88 | 13,90 | 13,88 | 13,90 | 0,11% | 375,00 |
| 09.10.2024 | 13,82 | 13,88 | 13,82 | 13,88 | 1,54% | 1.300,00 |
| 08.10.2024 | 13,67 | 13,67 | 13,67 | 13,67 | -0,11% | - |
| 07.10.2024 | 13,61 | 13,69 | 13,61 | 13,69 | 2,01% | 300,00 |
| 04.10.2024 | 13,42 | 13,42 | 13,42 | 13,42 | -0,78% | - |
| 03.10.2024 | 13,52 | 13,52 | 13,52 | 13,52 | -0,62% | - |
| 02.10.2024 | 13,61 | 13,61 | 13,61 | 13,61 | -0,95% | - |
| 01.10.2024 | 13,73 | 13,80 | 13,73 | 13,74 | 1,14% | 385,00 |
| 30.09.2024 | 13,90 | 13,90 | 13,58 | 13,58 | -2,51% | 75,00 |
| 27.09.2024 | 13,93 | 13,93 | 13,93 | 13,93 | -0,21% | - |
| 26.09.2024 | 13,93 | 13,96 | 13,93 | 13,96 | 0,47% | 400,00 |
| 25.09.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,47% | - |
| 24.09.2024 | 13,83 | 13,83 | 13,83 | 13,83 | 0,44% | - |
| 23.09.2024 | 14,40 | 14,40 | 13,75 | 13,77 | -4,47% | 240,00 |
| 20.09.2024 | 14,37 | 14,42 | 14,37 | 14,42 | -0,45% | 200,00 |
| 19.09.2024 | 14,48 | 14,48 | 14,48 | 14,48 | 0,21% | - |
| 18.09.2024 | 14,30 | 14,45 | 14,30 | 14,45 | 0,31% | 2.500,00 |
| 17.09.2024 | 14,27 | 14,41 | 14,27 | 14,41 | 1,44% | 100,00 |
| 16.09.2024 | 14,20 | 14,20 | 14,19 | 14,20 | -0,49% | 1.071,00 |
| 13.09.2024 | 14,29 | 14,30 | 14,27 | 14,27 | -1,18% | 210,00 |
| 12.09.2024 | 14,44 | 14,44 | 14,44 | 14,44 | 2,16% | 100,00 |
| 11.09.2024 | 14,29 | 14,29 | 14,14 | 14,14 | -0,95% | 500,00 |
| 10.09.2024 | 14,27 | 14,27 | 14,27 | 14,27 | 0,67% | - |
| 09.09.2024 | 14,18 | 14,18 | 14,18 | 14,18 | 0,25% | - |
| 06.09.2024 | 14,14 | 14,14 | 14,14 | 14,14 | 1,25% | - |
| 05.09.2024 | 13,97 | 13,97 | 13,97 | 13,97 | 1,38% | - |
| 04.09.2024 | 13,78 | 13,78 | 13,78 | 13,78 | -2,17% | - |
| 03.09.2024 | 14,08 | 14,08 | 14,08 | 14,08 | -0,85% | - |
| 02.09.2024 | 14,17 | 14,20 | 14,17 | 14,20 | 2,90% | 260,00 |
| 30.08.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,77% | - |
| 29.08.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,76% | - |
| 28.08.2024 | 13,66 | 13,80 | 13,66 | 13,80 | 1,21% | 1.250,00 |
| 27.08.2024 | 13,64 | 13,64 | 13,64 | 13,64 | -0,15% | - |
| 26.08.2024 | 13,66 | 13,66 | 13,66 | 13,66 | 0,89% | - |
| 23.08.2024 | 13,54 | 13,54 | 13,54 | 13,54 | 0,11% | - |
| 22.08.2024 | 13,52 | 13,52 | 13,52 | 13,52 | -0,55% | - |
| 21.08.2024 | 13,47 | 13,60 | 13,47 | 13,60 | 0,74% | 1.000,00 |
| 20.08.2024 | 13,55 | 13,55 | 13,50 | 13,50 | 0,33% | 70,00 |
| 19.08.2024 | 13,45 | 13,45 | 13,45 | 13,45 | 0,34% | 700,00 |
| 16.08.2024 | 13,41 | 13,41 | 13,41 | 13,41 | -0,70% | - |
| 15.08.2024 | 13,25 | 13,50 | 13,25 | 13,50 | 1,58% | 300,00 |
| 14.08.2024 | 13,29 | 13,29 | 13,29 | 13,29 | 1,10% | - |
| 13.08.2024 | 13,15 | 13,15 | 13,15 | 13,15 | -0,38% | - |
| 12.08.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,04% | - |
| 09.08.2024 | 13,09 | 13,20 | 13,09 | 13,20 | 0,80% | 114,00 |
| 08.08.2024 | 12,97 | 13,10 | 12,97 | 13,10 | -0,95% | 400,00 |
| 07.08.2024 | 12,95 | 13,22 | 12,95 | 13,22 | 2,36% | 60,00 |
| 06.08.2024 | 13,04 | 13,12 | 12,89 | 12,92 | 0,19% | 8.120,00 |