17,770€
-0,78%
Echtzeit-Aktienkurs Credit Agricole S.A.
Bid:
Ask:
Aktienkurse zur Credit Agricole S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 17,96 | 18,03 | 17,65 | 17,77 | -0,78% | 15.400,00 |
| 12.02.2026 | 18,15 | 18,30 | 17,90 | 17,91 | -0,94% | 3.700,00 |
| 11.02.2026 | 18,06 | 18,24 | 17,83 | 18,08 | 0,15% | - |
| 10.02.2026 | 18,17 | 18,41 | 18,04 | 18,05 | -0,75% | 1.870,00 |
| 09.02.2026 | 18,08 | 18,24 | 17,57 | 18,19 | 0,78% | - |
| 06.02.2026 | 17,72 | 18,07 | 17,67 | 18,05 | 1,44% | 4.760,00 |
| 05.02.2026 | 18,30 | 18,33 | 17,63 | 17,79 | -1,96% | - |
| 04.02.2026 | 18,79 | 18,79 | 17,86 | 18,15 | -2,93% | 20.400,00 |
| 03.02.2026 | 18,51 | 18,84 | 17,57 | 18,70 | 1,39% | 2.390,00 |
| 02.02.2026 | 18,06 | 18,51 | 17,57 | 18,44 | 1,39% | 3.491,00 |
| 30.01.2026 | 18,01 | 18,29 | 18,00 | 18,19 | 0,75% | 60,00 |
| 29.01.2026 | 18,07 | 18,30 | 17,83 | 18,05 | 0,08% | - |
| 28.01.2026 | 18,15 | 18,28 | 17,98 | 18,04 | -0,52% | - |
| 27.01.2026 | 17,95 | 18,27 | 17,95 | 18,13 | 2,21% | - |
| 26.01.2026 | 17,50 | 17,76 | 17,48 | 17,74 | 1,56% | - |
| 23.01.2026 | 17,57 | 17,65 | 17,37 | 17,47 | -0,74% | 14.400,00 |
| 22.01.2026 | 17,44 | 17,78 | 17,35 | 17,60 | 1,03% | - |
| 21.01.2026 | 17,27 | 17,55 | 17,05 | 17,42 | 0,91% | 2.150,00 |
| 20.01.2026 | 17,34 | 17,43 | 17,11 | 17,26 | -0,56% | 9.180,00 |
| 19.01.2026 | 17,36 | 17,41 | 17,19 | 17,36 | -1,46% | 1.216,00 |
| 16.01.2026 | 17,46 | 17,69 | 17,46 | 17,61 | 0,70% | - |
| 15.01.2026 | 17,81 | 17,88 | 17,49 | 17,49 | -1,51% | 2.310,00 |
| 14.01.2026 | 17,76 | 17,82 | 17,66 | 17,76 | 0,00% | - |
| 13.01.2026 | 17,68 | 17,83 | 17,63 | 17,76 | 0,45% | - |
| 12.01.2026 | 17,63 | 17,79 | 17,38 | 17,68 | 0,24% | - |
| 09.01.2026 | 17,67 | 17,71 | 17,39 | 17,64 | -0,24% | 6.540,00 |
| 08.01.2026 | 17,26 | 17,68 | 17,26 | 17,68 | 1,84% | 10.010,00 |
| 07.01.2026 | 17,55 | 17,68 | 17,30 | 17,36 | -1,21% | 12.700,00 |
| 06.01.2026 | 17,80 | 17,90 | 17,50 | 17,57 | -0,54% | - |
| 05.01.2026 | 17,88 | 17,89 | 17,49 | 17,67 | -0,73% | - |
| 02.01.2026 | 17,51 | 17,84 | 17,46 | 17,80 | 2,68% | 5.297,00 |
| 30.12.2025 | 17,42 | 17,66 | 17,33 | 17,33 | -1,17% | - |
| 29.12.2025 | 17,64 | 17,65 | 17,43 | 17,54 | 0,11% | - |
| 23.12.2025 | 17,61 | 17,62 | 17,44 | 17,52 | -0,51% | - |
| 22.12.2025 | 17,57 | 17,69 | 17,51 | 17,61 | -0,02% | - |
| 19.12.2025 | 17,41 | 17,67 | 17,39 | 17,61 | 1,78% | - |
| 18.12.2025 | 17,37 | 17,45 | 17,24 | 17,30 | -0,56% | 150,00 |
| 17.12.2025 | 17,29 | 17,44 | 17,25 | 17,40 | 0,36% | - |
| 16.12.2025 | 17,12 | 17,39 | 17,11 | 17,34 | 1,08% | - |
| 15.12.2025 | 17,25 | 17,37 | 17,05 | 17,15 | 0,10% | - |
| 12.12.2025 | 17,34 | 17,54 | 17,10 | 17,13 | 0,13% | - |
| 11.12.2025 | 17,05 | 17,33 | 17,01 | 17,11 | -0,12% | 600,00 |
| 10.12.2025 | 17,13 | 17,17 | 16,93 | 17,13 | 0,50% | - |
| 09.12.2025 | 16,92 | 17,23 | 16,89 | 17,05 | 1,01% | 9,00 |
| 08.12.2025 | 16,77 | 16,92 | 16,70 | 16,88 | 0,93% | - |
| 05.12.2025 | 16,86 | 16,99 | 16,72 | 16,72 | -0,30% | - |
| 04.12.2025 | 16,84 | 16,89 | 16,66 | 16,77 | 0,36% | 800,00 |
| 03.12.2025 | 16,91 | 16,93 | 16,64 | 16,71 | -0,24% | - |
| 02.12.2025 | 16,54 | 16,90 | 16,54 | 16,75 | 1,70% | - |
| 01.12.2025 | 16,45 | 16,65 | 16,42 | 16,47 | -0,15% | - |
| 28.11.2025 | 16,60 | 17,14 | 16,41 | 16,50 | 0,00% | 500,00 |
| 27.11.2025 | 16,39 | 16,69 | 16,39 | 16,50 | 0,12% | - |
| 26.11.2025 | 16,41 | 16,49 | 16,29 | 16,48 | 0,83% | 160,00 |
| 25.11.2025 | 16,13 | 16,41 | 16,01 | 16,34 | 1,84% | - |
| 24.11.2025 | 16,32 | 16,35 | 15,98 | 16,05 | -0,37% | - |
| 21.11.2025 | 15,84 | 16,31 | 15,79 | 16,11 | 0,03% | - |
| 20.11.2025 | 16,07 | 16,21 | 15,82 | 16,10 | 1,13% | - |
| 19.11.2025 | 15,82 | 15,99 | 15,71 | 15,92 | 0,39% | - |
| 18.11.2025 | 15,90 | 16,08 | 15,81 | 15,86 | -2,74% | - |
| 17.11.2025 | 16,32 | 16,37 | 16,11 | 16,31 | 0,62% | 390,00 |
| 14.11.2025 | 16,50 | 16,51 | 16,18 | 16,21 | -2,20% | - |
| 13.11.2025 | 16,26 | 16,63 | 16,22 | 16,57 | 2,60% | - |
| 12.11.2025 | 16,10 | 16,42 | 16,07 | 16,15 | 0,50% | - |
| 11.11.2025 | 15,98 | 16,17 | 15,93 | 16,07 | 0,44% | - |
| 10.11.2025 | 15,82 | 16,10 | 15,70 | 16,00 | 2,30% | - |
| 07.11.2025 | 15,67 | 15,79 | 15,56 | 15,64 | 0,48% | - |
| 06.11.2025 | 15,58 | 15,73 | 15,51 | 15,57 | 0,42% | - |
| 05.11.2025 | 15,55 | 15,67 | 15,41 | 15,50 | -0,32% | 1.000,00 |
| 04.11.2025 | 15,42 | 15,65 | 15,35 | 15,55 | 0,39% | 330,00 |
| 03.11.2025 | 15,66 | 15,79 | 15,49 | 15,49 | -0,51% | 120,00 |
| 31.10.2025 | 15,57 | 15,66 | 15,48 | 15,57 | -2,20% | - |
| 30.10.2025 | 16,47 | 16,56 | 15,44 | 15,92 | -2,48% | - |
| 29.10.2025 | 16,24 | 16,38 | 16,19 | 16,33 | 0,74% | - |
| 28.10.2025 | 16,28 | 16,37 | 16,07 | 16,21 | -0,83% | - |
| 27.10.2025 | 16,42 | 16,49 | 16,17 | 16,34 | 0,68% | - |
| 24.10.2025 | 16,46 | 16,50 | 16,06 | 16,23 | -1,19% | - |
| 23.10.2025 | 16,37 | 16,48 | 16,25 | 16,43 | 0,58% | - |
| 22.10.2025 | 16,19 | 16,44 | 16,18 | 16,33 | 0,15% | - |
| 21.10.2025 | 16,37 | 16,51 | 16,18 | 16,31 | -0,85% | - |
| 20.10.2025 | 16,58 | 16,72 | 15,88 | 16,45 | -0,09% | 700,00 |
| 17.10.2025 | 16,68 | 16,69 | 16,36 | 16,46 | -2,34% | 1.400,00 |
| 16.10.2025 | 16,81 | 16,98 | 16,74 | 16,86 | -0,85% | - |
| 15.10.2025 | 16,73 | 17,12 | 16,71 | 17,00 | 2,38% | - |
| 14.10.2025 | 16,38 | 16,76 | 16,30 | 16,61 | 1,19% | 5.000,00 |
| 13.10.2025 | 16,60 | 16,91 | 16,41 | 16,41 | -1,71% | - |
| 10.10.2025 | 16,65 | 16,87 | 16,40 | 16,70 | 0,33% | - |
| 09.10.2025 | 16,47 | 16,80 | 16,46 | 16,64 | 0,88% | 1.000,00 |
| 08.10.2025 | 16,44 | 16,64 | 16,34 | 16,50 | 1,01% | - |
| 07.10.2025 | 16,28 | 16,39 | 16,21 | 16,33 | 0,00% | - |
| 06.10.2025 | 16,87 | 16,87 | 15,93 | 16,33 | -2,88% | - |
| 03.10.2025 | 17,07 | 17,12 | 16,69 | 16,82 | -1,23% | 160,00 |
| 02.10.2025 | 17,14 | 17,16 | 16,93 | 17,03 | -0,06% | - |
| 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% | - |