18,465€
1,79%
Echtzeit-Aktienkurs Credit Agricole S.A.
Bid:
Ask:
Aktienkurse zur Credit Agricole S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 18,17 | 18,17 | 18,17 | 18,17 | 0,17% | - |
| 23.07.2026 | 18,40 | 18,40 | 18,14 | 18,14 | -1,84% | 355,00 |
| 22.07.2026 | 18,07 | 18,48 | 18,07 | 18,48 | 2,67% | 430,00 |
| 21.07.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 20.07.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,68% | 100,00 |
| 17.07.2026 | 17,68 | 17,68 | 17,68 | 17,68 | 0,20% | - |
| 16.07.2026 | 17,65 | 17,65 | 17,65 | 17,65 | -0,03% | - |
| 15.07.2026 | 17,65 | 17,65 | 17,65 | 17,65 | 0,46% | - |
| 14.07.2026 | 17,37 | 17,57 | 17,37 | 17,57 | -0,54% | 1.088,00 |
| 13.07.2026 | 17,53 | 17,67 | 17,53 | 17,67 | 2,20% | 215,00 |
| 10.07.2026 | 17,29 | 17,29 | 17,29 | 17,29 | -0,83% | - |
| 09.07.2026 | 17,24 | 17,43 | 17,24 | 17,43 | 0,00% | 300,00 |
| 08.07.2026 | 17,43 | 17,43 | 17,43 | 17,43 | -2,54% | - |
| 07.07.2026 | 17,69 | 17,89 | 17,69 | 17,89 | 1,68% | 120,00 |
| 06.07.2026 | 17,59 | 17,59 | 17,59 | 17,59 | 0,03% | - |
| 03.07.2026 | 17,79 | 17,79 | 17,59 | 17,59 | -0,14% | 600,00 |
| 02.07.2026 | 17,61 | 17,61 | 17,61 | 17,61 | 0,71% | - |
| 01.07.2026 | 17,46 | 17,49 | 17,46 | 17,49 | 0,29% | 560,00 |
| 30.06.2026 | 17,44 | 17,44 | 17,44 | 17,44 | -1,77% | - |
| 29.06.2026 | 17,75 | 17,75 | 17,75 | 17,75 | 0,77% | 200,00 |
| 26.06.2026 | 17,40 | 17,62 | 17,40 | 17,62 | 0,57% | 4,00 |
| 25.06.2026 | 17,52 | 17,52 | 17,52 | 17,52 | 0,23% | - |
| 24.06.2026 | 17,48 | 17,48 | 17,48 | 17,48 | 0,49% | - |
| 23.06.2026 | 17,39 | 17,39 | 17,39 | 17,39 | -1,02% | - |
| 22.06.2026 | 17,57 | 17,57 | 17,57 | 17,57 | 0,57% | - |
| 19.06.2026 | 17,47 | 17,47 | 17,47 | 17,47 | -0,26% | - |
| 18.06.2026 | 17,40 | 17,52 | 17,40 | 17,52 | 0,09% | 600,00 |
| 17.06.2026 | 17,08 | 17,50 | 17,08 | 17,50 | 3,73% | 1.501,00 |
| 16.06.2026 | 16,87 | 16,87 | 16,87 | 16,87 | -0,21% | - |
| 15.06.2026 | 17,11 | 17,11 | 16,91 | 16,91 | 2,42% | 600,00 |
| 12.06.2026 | 16,51 | 16,51 | 16,51 | 16,51 | -0,03% | - |
| 11.06.2026 | 16,25 | 16,51 | 16,25 | 16,51 | 0,58% | 320,00 |
| 10.06.2026 | 16,36 | 16,42 | 16,36 | 16,42 | -1,14% | 668,00 |
| 09.06.2026 | 16,42 | 16,61 | 16,42 | 16,61 | 1,44% | 825,00 |
| 08.06.2026 | 16,37 | 16,37 | 16,37 | 16,37 | -0,58% | 201,00 |
| 05.06.2026 | 16,47 | 16,47 | 16,47 | 16,47 | -0,24% | - |
| 04.06.2026 | 16,55 | 16,56 | 16,51 | 16,51 | -0,30% | 1.010,00 |
| 03.06.2026 | 16,48 | 16,56 | 16,48 | 16,56 | -0,15% | 200,00 |
| 02.06.2026 | 16,58 | 16,58 | 16,58 | 16,58 | -0,33% | 17,00 |
| 01.06.2026 | 16,64 | 16,64 | 16,64 | 16,64 | 0,27% | 320,00 |
| 29.05.2026 | 16,31 | 16,59 | 16,31 | 16,59 | 1,22% | 200,00 |
| 28.05.2026 | 16,16 | 16,39 | 16,16 | 16,39 | -0,64% | 170,00 |
| 27.05.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,40% | - |
| 26.05.2026 | 16,22 | 16,50 | 16,22 | 16,43 | -5,85% | 1.200,00 |
| 25.05.2026 | 17,29 | 17,45 | 17,29 | 17,45 | 1,63% | 200,00 |
| 22.05.2026 | 17,17 | 17,17 | 17,17 | 17,17 | -0,38% | - |
| 21.05.2026 | 17,04 | 17,24 | 17,04 | 17,24 | 2,41% | 7.170,00 |
| 20.05.2026 | 16,83 | 16,83 | 16,83 | 16,83 | -0,91% | - |
| 19.05.2026 | 16,73 | 17,00 | 16,73 | 16,99 | 0,47% | 2.100,00 |
| 18.05.2026 | 16,72 | 16,91 | 16,72 | 16,91 | -1,02% | 601,00 |
| 15.05.2026 | 17,08 | 17,08 | 17,08 | 17,08 | -0,78% | - |
| 14.05.2026 | 17,13 | 17,25 | 17,13 | 17,22 | 1,00% | 220,00 |
| 13.05.2026 | 17,02 | 17,05 | 17,02 | 17,05 | 0,80% | 250,00 |
| 12.05.2026 | 16,91 | 16,91 | 16,91 | 16,91 | -1,51% | - |
| 11.05.2026 | 17,03 | 17,17 | 17,03 | 17,17 | 1,15% | 300,00 |
| 08.05.2026 | 16,98 | 16,98 | 16,98 | 16,98 | -1,42% | - |
| 07.05.2026 | 17,10 | 17,22 | 17,10 | 17,22 | 1,06% | 1.500,00 |
| 06.05.2026 | 16,67 | 17,04 | 16,67 | 17,04 | 4,22% | 50,00 |
| 05.05.2026 | 16,35 | 16,35 | 16,35 | 16,35 | -2,13% | - |
| 04.05.2026 | 16,71 | 16,71 | 16,71 | 16,71 | -1,15% | 100,00 |
| 30.04.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -2,42% | - |
| 29.04.2026 | 17,32 | 17,32 | 17,32 | 17,32 | 1,26% | - |
| 28.04.2026 | 17,11 | 17,11 | 17,11 | 17,11 | 0,23% | - |
| 27.04.2026 | 17,00 | 17,09 | 17,00 | 17,07 | -0,32% | 1.650,00 |
| 24.04.2026 | 17,08 | 17,12 | 16,93 | 17,12 | 0,56% | 1.740,00 |
| 23.04.2026 | 17,03 | 17,03 | 17,03 | 17,03 | -2,07% | - |
| 22.04.2026 | 17,37 | 17,39 | 17,35 | 17,39 | -0,40% | 860,00 |
| 21.04.2026 | 17,56 | 17,69 | 17,46 | 17,46 | 0,03% | 220,00 |
| 20.04.2026 | 17,45 | 17,45 | 17,45 | 17,45 | -1,19% | - |
| 17.04.2026 | 17,32 | 17,66 | 17,32 | 17,66 | 1,12% | 100,00 |
| 16.04.2026 | 17,41 | 17,47 | 17,41 | 17,47 | 0,40% | 1.675,00 |
| 15.04.2026 | 17,23 | 17,40 | 17,23 | 17,40 | 0,49% | 692,00 |
| 14.04.2026 | 17,06 | 17,31 | 17,06 | 17,31 | 2,00% | 5,00 |
| 13.04.2026 | 16,82 | 16,97 | 16,82 | 16,97 | -1,16% | 200,00 |
| 10.04.2026 | 17,17 | 17,17 | 17,17 | 17,17 | -0,06% | 500,00 |
| 09.04.2026 | 17,12 | 17,20 | 17,12 | 17,18 | -2,00% | 1.100,00 |
| 08.04.2026 | 17,53 | 17,53 | 17,53 | 17,53 | 6,66% | 30,00 |
| 07.04.2026 | 16,44 | 16,44 | 16,44 | 16,44 | 0,83% | 7,00 |
| 02.04.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -1,66% | - |
| 01.04.2026 | 16,51 | 16,58 | 16,51 | 16,58 | 3,59% | 340,00 |
| 31.03.2026 | 15,82 | 16,00 | 15,82 | 16,00 | 1,46% | 15,00 |
| 30.03.2026 | 15,76 | 15,82 | 15,76 | 15,77 | -1,53% | 430,00 |
| 27.03.2026 | 16,02 | 16,02 | 16,02 | 16,02 | -0,03% | - |
| 26.03.2026 | 16,38 | 16,38 | 16,02 | 16,02 | -2,35% | 600,00 |
| 25.03.2026 | 16,18 | 16,41 | 16,18 | 16,41 | 1,52% | 20,00 |
| 24.03.2026 | 16,10 | 16,16 | 16,10 | 16,16 | -0,86% | 210,00 |
| 23.03.2026 | 15,44 | 16,30 | 15,44 | 16,30 | 5,16% | 20.200,00 |
| 20.03.2026 | 16,21 | 16,41 | 15,50 | 15,50 | -3,73% | 300,00 |
| 19.03.2026 | 16,26 | 16,26 | 16,10 | 16,10 | -4,45% | 250,00 |
| 18.03.2026 | 16,51 | 16,85 | 16,51 | 16,85 | 2,06% | 200,00 |
| 17.03.2026 | 16,20 | 16,51 | 16,20 | 16,51 | 0,00% | 100,00 |
| 16.03.2026 | 16,30 | 16,51 | 16,26 | 16,51 | 1,20% | 1.286,00 |
| 13.03.2026 | 16,32 | 16,32 | 16,32 | 16,32 | -2,83% | - |
| 12.03.2026 | 16,77 | 16,79 | 16,77 | 16,79 | -0,74% | 100,00 |
| 11.03.2026 | 16,92 | 16,92 | 16,92 | 16,92 | 0,89% | - |
| 10.03.2026 | 16,77 | 16,77 | 16,77 | 16,77 | 0,84% | - |
| 09.03.2026 | 16,12 | 16,63 | 16,12 | 16,63 | -2,69% | 550,00 |
| 06.03.2026 | 17,09 | 17,09 | 17,09 | 17,09 | -0,26% | - |
| 05.03.2026 | 17,42 | 17,55 | 17,13 | 17,13 | -1,86% | 312,00 |
| 04.03.2026 | 17,46 | 17,46 | 17,46 | 17,46 | -0,40% | - |