17,035€
1,94%
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 | 16,69 | 17,15 | 16,63 | 17,04 | 1,94% | 240,00 |
| 30.09.2025 | 16,86 | 16,97 | 16,67 | 16,71 | -1,33% | - |
| 29.09.2025 | 16,95 | 17,01 | 16,84 | 16,94 | 0,24% | - |
| 26.09.2025 | 16,53 | 16,93 | 16,52 | 16,90 | 2,39% | - |
| 25.09.2025 | 16,63 | 16,64 | 16,36 | 16,50 | -0,99% | - |
| 24.09.2025 | 16,80 | 16,82 | 16,54 | 16,67 | -1,04% | - |
| 23.09.2025 | 16,71 | 16,85 | 16,59 | 16,84 | 1,26% | 620,00 |
| 22.09.2025 | 16,57 | 16,72 | 16,45 | 16,63 | 0,57% | - |
| 19.09.2025 | 16,29 | 16,57 | 16,29 | 16,54 | 1,44% | - |
| 18.09.2025 | 16,30 | 16,44 | 16,23 | 16,30 | -0,88% | 2.000,00 |
| 17.09.2025 | 16,50 | 16,51 | 16,21 | 16,45 | -1,14% | 602,00 |
| 16.09.2025 | 16,79 | 16,81 | 16,45 | 16,64 | -0,63% | - |
| 15.09.2025 | 16,49 | 16,89 | 16,45 | 16,74 | 1,18% | - |
| 12.09.2025 | 16,52 | 16,56 | 16,20 | 16,55 | 0,42% | - |
| 11.09.2025 | 16,37 | 16,53 | 16,12 | 16,48 | 1,04% | - |
| 10.09.2025 | 16,15 | 16,49 | 16,07 | 16,31 | 1,01% | 40,00 |
| 09.09.2025 | 15,93 | 16,15 | 15,92 | 16,14 | 1,39% | - |
| 08.09.2025 | 15,73 | 15,96 | 15,70 | 15,92 | 1,86% | - |
| 05.09.2025 | 15,98 | 16,21 | 15,63 | 15,63 | -1,79% | - |
| 04.09.2025 | 15,53 | 15,96 | 15,46 | 15,92 | 3,21% | - |
| 03.09.2025 | 15,41 | 15,54 | 15,29 | 15,42 | -0,23% | - |
| 02.09.2025 | 15,59 | 15,65 | 15,25 | 15,46 | -0,55% | - |
| 01.09.2025 | 15,67 | 15,68 | 15,53 | 15,54 | -0,26% | - |
| 29.08.2025 | 15,68 | 15,85 | 15,47 | 15,58 | -0,76% | - |
| 28.08.2025 | 15,52 | 15,83 | 15,51 | 15,70 | 1,42% | - |
| 27.08.2025 | 15,65 | 15,74 | 15,45 | 15,48 | -0,55% | - |
| 26.08.2025 | 16,46 | 16,50 | 15,39 | 15,57 | -6,09% | 127,00 |
| 25.08.2025 | 17,03 | 17,05 | 16,48 | 16,58 | -2,76% | - |
| 22.08.2025 | 16,94 | 17,10 | 16,81 | 17,05 | 0,48% | - |
| 21.08.2025 | 17,09 | 17,10 | 16,82 | 16,96 | -0,86% | - |
| 20.08.2025 | 16,86 | 17,13 | 16,84 | 17,11 | 1,31% | - |
| 19.08.2025 | 16,80 | 17,01 | 16,80 | 16,89 | 0,40% | - |
| 18.08.2025 | 17,21 | 17,22 | 16,68 | 16,82 | -1,83% | - |
| 15.08.2025 | 17,19 | 17,26 | 17,09 | 17,13 | -0,19% | - |
| 14.08.2025 | 17,00 | 17,18 | 16,99 | 17,17 | 0,67% | - |
| 13.08.2025 | 17,07 | 17,08 | 16,61 | 17,05 | -0,13% | - |
| 12.08.2025 | 17,09 | 17,14 | 17,00 | 17,07 | 0,07% | - |
| 11.08.2025 | 16,95 | 17,07 | 16,17 | 17,06 | 0,85% | 5,00 |
| 08.08.2025 | 16,39 | 17,01 | 16,38 | 16,92 | 3,17% | - |
| 07.08.2025 | 16,36 | 16,47 | 16,32 | 16,40 | 0,69% | - |
| 06.08.2025 | 16,08 | 16,32 | 16,07 | 16,29 | 2,02% | 1.750,00 |
| 05.08.2025 | 16,20 | 16,24 | 15,91 | 15,96 | -1,41% | - |
| 04.08.2025 | 15,91 | 23,63 | 15,88 | 16,19 | 1,77% | - |
| 01.08.2025 | 16,06 | 16,14 | 15,66 | 15,91 | -1,41% | 350,00 |
| 31.07.2025 | 16,50 | 16,60 | 15,81 | 16,14 | -1,74% | 700,00 |
| 30.07.2025 | 16,13 | 16,49 | 16,13 | 16,42 | 0,75% | - |
| 29.07.2025 | 16,26 | 16,39 | 16,19 | 16,30 | 0,33% | 1.000,00 |
| 28.07.2025 | 16,54 | 16,56 | 16,16 | 16,25 | -1,13% | - |
| 25.07.2025 | 16,40 | 16,46 | 16,29 | 16,43 | 0,12% | - |
| 24.07.2025 | 16,39 | 16,46 | 16,28 | 16,41 | 0,58% | - |
| 23.07.2025 | 16,26 | 16,40 | 15,54 | 16,32 | 1,35% | - |
| 22.07.2025 | 16,07 | 16,20 | 16,00 | 16,10 | 0,04% | - |
| 21.07.2025 | 16,02 | 16,15 | 15,95 | 16,09 | 0,44% | - |
| 18.07.2025 | 16,06 | 16,16 | 15,94 | 16,02 | 0,04% | - |
| 17.07.2025 | 16,02 | 16,05 | 15,84 | 16,02 | 0,18% | - |
| 16.07.2025 | 15,81 | 16,00 | 15,64 | 15,99 | 1,01% | - |
| 15.07.2025 | 16,05 | 16,06 | 15,83 | 15,83 | -1,46% | - |
| 14.07.2025 | 15,90 | 16,15 | 15,83 | 16,06 | 0,16% | - |
| 11.07.2025 | 16,21 | 16,26 | 15,95 | 16,04 | -1,31% | - |
| 10.07.2025 | 16,34 | 16,48 | 16,24 | 16,25 | -0,31% | - |
| 09.07.2025 | 16,15 | 16,43 | 16,07 | 16,30 | 0,54% | - |
| 08.07.2025 | 15,95 | 16,25 | 15,87 | 16,21 | 1,83% | 1.260,00 |
| 07.07.2025 | 15,94 | 16,00 | 15,78 | 15,92 | 0,13% | - |
| 04.07.2025 | 16,12 | 16,13 | 15,66 | 15,90 | -1,74% | - |
| 03.07.2025 | 16,21 | 16,31 | 16,03 | 16,18 | -0,09% | - |
| 02.07.2025 | 16,04 | 16,35 | 16,03 | 16,20 | 1,39% | - |
| 01.07.2025 | 16,13 | 16,13 | 15,87 | 15,98 | -0,90% | - |
| 30.06.2025 | 16,03 | 16,14 | 15,85 | 16,12 | 0,55% | - |
| 27.06.2025 | 15,90 | 16,04 | 15,83 | 16,03 | 0,96% | - |
| 26.06.2025 | 15,74 | 15,89 | 15,71 | 15,88 | 1,02% | - |
| 25.06.2025 | 15,85 | 15,90 | 15,69 | 15,72 | -0,79% | - |
| 24.06.2025 | 15,77 | 15,88 | 15,62 | 15,85 | 1,77% | - |
| 23.06.2025 | 15,51 | 15,64 | 15,38 | 15,57 | 0,16% | 400,00 |
| 20.06.2025 | 15,73 | 16,56 | 15,52 | 15,55 | -0,10% | - |
| 19.06.2025 | 15,82 | 15,87 | 15,01 | 15,56 | -1,89% | - |
| 18.06.2025 | 15,86 | 15,98 | 15,82 | 15,86 | 0,25% | - |
| 17.06.2025 | 16,02 | 16,06 | 15,81 | 15,82 | -1,60% | - |
| 16.06.2025 | 15,79 | 16,16 | 15,77 | 16,08 | 1,76% | - |
| 13.06.2025 | 15,58 | 15,89 | 15,58 | 15,80 | -0,30% | - |
| 12.06.2025 | 15,84 | 15,98 | 15,77 | 15,85 | -0,51% | 2.500,00 |
| 11.06.2025 | 15,96 | 16,08 | 15,87 | 15,93 | -0,41% | 846,00 |
| 10.06.2025 | 16,46 | 16,48 | 15,97 | 16,00 | -2,46% | - |
| 09.06.2025 | 16,27 | 16,47 | 16,23 | 16,40 | 0,79% | - |
| 06.06.2025 | 16,20 | 16,31 | 16,18 | 16,27 | 0,59% | - |
| 05.06.2025 | 16,09 | 16,21 | 16,07 | 16,18 | 0,48% | - |
| 04.06.2025 | 16,21 | 16,23 | 16,00 | 16,10 | -0,49% | - |
| 03.06.2025 | 16,19 | 16,20 | 15,96 | 16,18 | -0,49% | - |
| 02.06.2025 | 16,12 | 16,26 | 15,96 | 16,26 | 0,73% | - |
| 30.05.2025 | 16,06 | 16,24 | 16,04 | 16,14 | 0,57% | - |
| 29.05.2025 | 16,17 | 16,24 | 16,00 | 16,05 | 0,34% | - |
| 28.05.2025 | 16,28 | 16,34 | 15,99 | 15,99 | -2,05% | 1.554,00 |
| 27.05.2025 | 16,42 | 16,46 | 16,25 | 16,33 | -0,71% | - |
| 26.05.2025 | 16,39 | 16,57 | 16,29 | 16,45 | -4,93% | - |
| 23.05.2025 | 17,62 | 17,70 | 16,93 | 17,30 | -1,68% | - |
| 22.05.2025 | 17,58 | 17,65 | 17,46 | 17,59 | 0,17% | - |
| 21.05.2025 | 17,66 | 17,77 | 17,47 | 17,56 | -0,40% | 3.000,00 |
| 20.05.2025 | 17,41 | 17,71 | 17,40 | 17,63 | 0,97% | 5.000,00 |
| 19.05.2025 | 17,40 | 17,47 | 17,33 | 17,46 | -0,07% | 800,00 |
| 16.05.2025 | 17,46 | 17,49 | 17,19 | 17,48 | -0,10% | - |
| 15.05.2025 | 17,25 | 17,49 | 17,24 | 17,49 | 0,94% | - |