20,235€
0,77%
Echtzeit-Aktienkurs CREDIT AGRICOLE INH. EO 3
Bid:
Ask:
Aktienkurse zur CREDIT AGRICOLE INH. EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 20,14 | 20,24 | 20,03 | 20,24 | 0,77% | 190.267,00 |
| 13.08.2026 | 20,19 | 20,46 | 20,05 | 20,08 | -0,42% | 140.670,00 |
| 12.08.2026 | 20,03 | 20,26 | 19,96 | 20,17 | 0,85% | 144.115,00 |
| 11.08.2026 | 19,85 | 20,12 | 19,85 | 20,00 | 0,73% | 247.201,00 |
| 10.08.2026 | 19,63 | 19,96 | 19,53 | 19,85 | 1,07% | 163.973,00 |
| 07.08.2026 | 19,57 | 19,65 | 19,34 | 19,64 | 0,47% | 74.232,00 |
| 06.08.2026 | 19,37 | 19,82 | 19,34 | 19,55 | 0,98% | 288.335,00 |
| 05.08.2026 | 19,42 | 19,46 | 19,13 | 19,36 | -0,10% | 127.508,00 |
| 04.08.2026 | 19,48 | 19,57 | 19,30 | 19,38 | -0,52% | 66.604,00 |
| 03.08.2026 | 19,31 | 19,68 | 19,30 | 19,48 | 0,92% | 226.299,00 |
| 31.07.2026 | 18,92 | 19,78 | 18,87 | 19,30 | 2,02% | 384.186,00 |
| 30.07.2026 | 18,40 | 18,92 | 18,19 | 18,92 | 1,88% | 120.095,00 |
| 29.07.2026 | 18,64 | 18,75 | 18,32 | 18,57 | -0,69% | 88.918,00 |
| 28.07.2026 | 18,63 | 18,79 | 18,58 | 18,70 | -0,52% | 67.577,00 |
| 27.07.2026 | 18,77 | 18,86 | 18,50 | 18,80 | 1,33% | 149.886,00 |
| 24.07.2026 | 18,10 | 18,55 | 18,03 | 18,55 | 2,25% | 206.209,00 |
| 23.07.2026 | 18,35 | 18,44 | 18,00 | 18,14 | -1,20% | 72.604,00 |
| 22.07.2026 | 18,12 | 18,51 | 18,00 | 18,36 | 1,58% | 123.951,00 |
| 21.07.2026 | 17,96 | 18,13 | 17,93 | 18,08 | 1,60% | 316.981,00 |
| 20.07.2026 | 17,76 | 18,00 | 17,71 | 17,79 | 0,03% | 136.988,00 |
| 17.07.2026 | 17,77 | 17,85 | 17,57 | 17,79 | -0,70% | 63.517,00 |
| 16.07.2026 | 17,80 | 17,99 | 17,73 | 17,91 | 0,90% | 117.681,00 |
| 15.07.2026 | 17,87 | 17,93 | 17,69 | 17,75 | 0,11% | 122.367,00 |
| 14.07.2026 | 17,46 | 17,84 | 17,39 | 17,73 | 1,56% | 112.121,00 |
| 13.07.2026 | 17,36 | 17,68 | 17,32 | 17,46 | -0,35% | 47.071,00 |
| 10.07.2026 | 17,40 | 17,54 | 17,35 | 17,52 | 0,57% | 28.236,00 |
| 09.07.2026 | 17,42 | 17,46 | 17,29 | 17,42 | -0,26% | 55.540,00 |
| 08.07.2026 | 17,50 | 17,53 | 16,96 | 17,47 | -0,82% | 94.086,00 |
| 07.07.2026 | 17,79 | 17,95 | 17,55 | 17,61 | -1,34% | 105.500,00 |
| 06.07.2026 | 17,70 | 17,87 | 17,67 | 17,85 | 0,79% | 112.084,00 |
| 03.07.2026 | 17,78 | 17,82 | 17,54 | 17,71 | -0,02% | 52.729,00 |
| 02.07.2026 | 17,49 | 17,83 | 17,38 | 17,71 | 1,80% | 127.744,00 |
| 01.07.2026 | 17,57 | 17,58 | 17,34 | 17,40 | -1,20% | 85.717,00 |
| 30.06.2026 | 17,56 | 17,63 | 17,34 | 17,61 | 0,44% | 186.113,00 |
| 29.06.2026 | 17,60 | 17,63 | 17,36 | 17,54 | 0,35% | 56.634,00 |
| 26.06.2026 | 17,52 | 17,67 | 17,44 | 17,47 | -0,97% | 60.153,00 |
| 25.06.2026 | 17,59 | 17,71 | 17,48 | 17,65 | 0,82% | 49.479,00 |
| 24.06.2026 | 17,56 | 17,72 | 17,44 | 17,50 | -0,25% | 155.440,00 |
| 23.06.2026 | 17,48 | 17,71 | 17,17 | 17,55 | -0,40% | 141.150,00 |
| 22.06.2026 | 17,70 | 17,78 | 17,57 | 17,62 | -0,17% | 80.595,00 |
| 19.06.2026 | 17,58 | 17,74 | 17,55 | 17,65 | 0,23% | 287.836,00 |
| 18.06.2026 | 17,45 | 17,66 | 17,42 | 17,61 | 1,35% | 121.166,00 |
| 17.06.2026 | 17,21 | 17,55 | 17,20 | 17,37 | 1,47% | 192.560,00 |
| 16.06.2026 | 16,96 | 17,29 | 16,95 | 17,12 | 1,06% | 153.605,00 |
| 15.06.2026 | 17,04 | 17,10 | 16,86 | 16,94 | 1,47% | 114.521,00 |
| 12.06.2026 | 16,56 | 16,80 | 16,46 | 16,69 | 0,59% | 156.337,00 |
| 11.06.2026 | 16,31 | 16,62 | 16,22 | 16,60 | 1,98% | 99.560,00 |
| 10.06.2026 | 16,44 | 16,53 | 16,24 | 16,27 | -0,96% | 111.545,00 |
| 09.06.2026 | 16,49 | 16,72 | 16,25 | 16,43 | -0,21% | 192.754,00 |
| 08.06.2026 | 16,30 | 16,62 | 16,18 | 16,47 | 0,34% | 89.248,00 |
| 05.06.2026 | 16,39 | 16,74 | 16,37 | 16,41 | -0,36% | 113.439,00 |
| 04.06.2026 | 16,40 | 16,63 | 16,40 | 16,47 | 0,44% | 58.319,00 |
| 03.06.2026 | 16,56 | 16,57 | 16,40 | 16,40 | -1,12% | 36.810,00 |
| 02.06.2026 | 16,51 | 16,72 | 16,48 | 16,58 | 0,55% | 117.999,00 |
| 01.06.2026 | 16,50 | 16,60 | 16,33 | 16,49 | -0,28% | 74.723,00 |
| 29.05.2026 | 16,43 | 16,66 | 16,40 | 16,54 | 1,11% | 104.293,00 |
| 28.05.2026 | 16,36 | 16,50 | 16,23 | 16,36 | -0,89% | 84.697,00 |
| 27.05.2026 | 16,53 | 16,57 | 16,40 | 16,51 | -0,35% | 108.162,00 |
| 26.05.2026 | 16,36 | 16,59 | 16,33 | 16,56 | -5,40% | 187.613,00 |
| 25.05.2026 | 17,50 | 17,65 | 17,44 | 17,51 | 1,26% | 72.405,00 |
| 22.05.2026 | 17,28 | 17,41 | 17,03 | 17,29 | 0,14% | 74.681,00 |
| 21.05.2026 | 17,14 | 17,34 | 16,92 | 17,27 | 0,77% | 82.211,00 |
| 20.05.2026 | 16,84 | 17,24 | 16,75 | 17,13 | 1,17% | 122.739,00 |
| 19.05.2026 | 16,81 | 17,05 | 16,78 | 16,94 | 0,15% | 40.612,00 |
| 18.05.2026 | 16,77 | 16,91 | 16,63 | 16,91 | 0,46% | 4.390,00 |
| 15.05.2026 | 16,98 | 17,13 | 16,82 | 16,83 | -1,88% | 23.557,00 |
| 14.05.2026 | 17,18 | 17,27 | 17,11 | 17,16 | -0,29% | 49.450,00 |
| 13.05.2026 | 17,06 | 17,22 | 16,81 | 17,21 | 1,15% | 20.130,00 |
| 12.05.2026 | 17,07 | 17,07 | 16,83 | 17,01 | -1,47% | 29.921,00 |
| 11.05.2026 | 17,02 | 17,27 | 17,01 | 17,26 | 0,94% | 17.400,00 |
| 08.05.2026 | 17,01 | 17,11 | 16,84 | 17,10 | 0,44% | 350,00 |
| 07.05.2026 | 17,31 | 17,37 | 17,01 | 17,03 | -2,00% | 26.000,00 |
| 06.05.2026 | 16,83 | 17,61 | 16,82 | 17,38 | 4,23% | 25.800,00 |
| 05.05.2026 | 16,47 | 16,76 | 16,38 | 16,67 | 1,38% | 750,00 |
| 04.05.2026 | 16,69 | 16,81 | 16,39 | 16,44 | -1,30% | 7.500,00 |
| 30.04.2026 | 17,16 | 17,33 | 15,99 | 16,66 | -4,32% | 69.000,00 |
| 29.04.2026 | 17,42 | 17,85 | 17,17 | 17,41 | 0,36% | - |
| 28.04.2026 | 17,15 | 17,37 | 17,13 | 17,35 | 1,09% | 900,00 |
| 27.04.2026 | 17,11 | 17,23 | 17,01 | 17,16 | -0,01% | - |
| 24.04.2026 | 17,11 | 17,22 | 16,90 | 17,17 | 0,50% | 11.500,00 |
| 23.04.2026 | 17,17 | 17,31 | 16,89 | 17,08 | -1,66% | - |
| 22.04.2026 | 17,55 | 17,65 | 17,22 | 17,37 | -0,13% | 26.400,00 |
| 21.04.2026 | 17,73 | 17,77 | 17,38 | 17,39 | -1,78% | 7.800,00 |
| 20.04.2026 | 17,43 | 17,72 | 16,80 | 17,71 | 0,11% | - |
| 17.04.2026 | 17,38 | 17,80 | 17,26 | 17,69 | 2,79% | - |
| 16.04.2026 | 17,47 | 17,51 | 17,21 | 17,21 | -1,12% | 13.818,00 |
| 15.04.2026 | 17,31 | 17,45 | 17,24 | 17,40 | 0,21% | - |
| 14.04.2026 | 17,10 | 17,39 | 17,07 | 17,36 | 1,30% | - |
| 13.04.2026 | 16,91 | 17,18 | 16,55 | 17,14 | 0,23% | - |
| 10.04.2026 | 17,44 | 17,45 | 17,04 | 17,10 | -1,75% | - |
| 09.04.2026 | 17,25 | 17,43 | 16,00 | 17,41 | 0,64% | - |
| 08.04.2026 | 17,48 | 17,65 | 17,18 | 17,30 | 3,98% | 1.550,00 |
| 07.04.2026 | 16,44 | 16,78 | 16,33 | 16,63 | 1,42% | 5.451,00 |
| 02.04.2026 | 16,13 | 16,41 | 16,09 | 16,40 | -1,09% | - |
| 01.04.2026 | 16,34 | 16,71 | 16,31 | 16,58 | 1,86% | 1.560,00 |
| 31.03.2026 | 15,91 | 17,00 | 15,76 | 16,28 | 2,96% | - |
| 30.03.2026 | 15,77 | 15,92 | 15,67 | 15,81 | 0,25% | 7.800,00 |
| 27.03.2026 | 16,09 | 16,10 | 15,70 | 15,77 | -1,53% | - |
| 26.03.2026 | 16,26 | 16,26 | 15,91 | 16,02 | -1,68% | - |
| 25.03.2026 | 16,28 | 16,45 | 16,23 | 16,29 | 0,08% | 11.650,00 |