16,115€
Echtzeit-Aktienkurs Credit Agricole S.A.
Bid:
Ask:
Aktienkurse zur Credit Agricole S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 17,01 | 17,34 | 17,00 | 17,33 | 2,03% | - |
| 13.05.2025 | 17,01 | 17,16 | 16,93 | 16,99 | -0,72% | - |
| 12.05.2025 | 17,12 | 17,28 | 16,92 | 17,11 | 1,15% | - |
| 09.05.2025 | 16,83 | 16,92 | 16,74 | 16,91 | 0,77% | - |
| 08.05.2025 | 16,85 | 16,89 | 16,62 | 16,78 | 0,03% | - |
| 07.05.2025 | 16,57 | 16,81 | 16,55 | 16,78 | 1,44% | - |
| 06.05.2025 | 16,52 | 16,65 | 16,49 | 16,54 | -0,14% | 100,00 |
| 05.05.2025 | 16,48 | 16,66 | 16,48 | 16,56 | 0,06% | - |
| 02.05.2025 | 16,77 | 16,77 | 16,41 | 16,55 | -0,28% | - |
| 30.04.2025 | 16,62 | 16,74 | 16,36 | 16,60 | -4,12% | - |
| 29.04.2025 | 17,19 | 17,41 | 17,17 | 17,31 | 0,69% | - |
| 28.04.2025 | 16,99 | 17,22 | 16,92 | 17,20 | 0,70% | 7,00 |
| 25.04.2025 | 16,79 | 17,09 | 16,70 | 17,08 | 1,82% | - |
| 24.04.2025 | 16,76 | 16,87 | 16,61 | 16,77 | -0,11% | - |
| 23.04.2025 | 16,67 | 16,81 | 16,51 | 16,79 | 1,62% | - |
| 22.04.2025 | 16,25 | 16,52 | 16,23 | 16,52 | 1,30% | - |
| 17.04.2025 | 16,18 | 16,43 | 16,16 | 16,31 | 1,83% | - |
| 16.04.2025 | 15,77 | 16,30 | 15,77 | 16,02 | -0,08% | - |
| 15.04.2025 | 15,86 | 16,18 | 15,79 | 16,03 | 1,73% | - |
| 14.04.2025 | 15,68 | 15,87 | 15,57 | 15,76 | 0,93% | - |
| 11.04.2025 | 15,35 | 15,67 | 15,27 | 15,61 | 2,41% | - |
| 10.04.2025 | 16,08 | 16,37 | 15,06 | 15,24 | -3,68% | 120,00 |
| 09.04.2025 | 14,85 | 15,98 | 14,63 | 15,83 | 6,58% | 99,00 |
| 08.04.2025 | 15,50 | 15,65 | 14,65 | 14,85 | -3,02% | 9,00 |
| 07.04.2025 | 14,84 | 15,76 | 14,34 | 15,31 | -1,23% | - |
| 04.04.2025 | 16,42 | 16,46 | 15,37 | 15,50 | -5,76% | 2.795,00 |
| 03.04.2025 | 16,72 | 16,84 | 16,36 | 16,45 | -3,53% | 1.600,00 |
| 02.04.2025 | 16,97 | 17,09 | 16,82 | 17,05 | 0,44% | - |
| 01.04.2025 | 16,89 | 17,06 | 16,69 | 16,98 | 0,43% | - |
| 31.03.2025 | 16,76 | 16,94 | 16,64 | 16,90 | -0,09% | 1.380,00 |
| 28.03.2025 | 17,00 | 17,08 | 16,90 | 16,92 | -0,97% | 2.000,00 |
| 27.03.2025 | 16,99 | 17,17 | 16,78 | 17,08 | 0,29% | - |
| 26.03.2025 | 17,30 | 17,37 | 16,99 | 17,03 | -1,70% | 3.600,00 |
| 25.03.2025 | 16,84 | 17,33 | 16,84 | 17,33 | 2,71% | - |
| 24.03.2025 | 16,92 | 17,00 | 16,79 | 16,87 | 0,33% | - |
| 21.03.2025 | 16,83 | 17,22 | 16,69 | 16,82 | -0,28% | - |
| 20.03.2025 | 17,07 | 17,09 | 16,66 | 16,86 | -1,36% | 900,00 |
| 19.03.2025 | 17,10 | 17,33 | 16,35 | 17,10 | 1,80% | 200,00 |
| 18.03.2025 | 16,72 | 16,81 | 16,56 | 16,79 | 0,33% | 900,00 |
| 17.03.2025 | 16,54 | 16,74 | 16,35 | 16,74 | 1,98% | 4.746,00 |
| 14.03.2025 | 16,22 | 16,47 | 15,98 | 16,41 | 1,86% | - |
| 13.03.2025 | 16,23 | 16,25 | 16,08 | 16,11 | -0,44% | - |
| 12.03.2025 | 16,33 | 16,35 | 16,16 | 16,19 | -0,64% | - |
| 11.03.2025 | 16,35 | 16,43 | 15,86 | 16,29 | 0,10% | - |
| 10.03.2025 | 16,67 | 16,69 | 16,13 | 16,27 | -2,81% | 470,00 |
| 07.03.2025 | 16,25 | 16,76 | 16,25 | 16,74 | 3,02% | - |
| 06.03.2025 | 16,43 | 16,59 | 16,25 | 16,25 | -0,65% | - |
| 05.03.2025 | 16,16 | 16,39 | 16,00 | 16,36 | 1,92% | 1.710,00 |
| 04.03.2025 | 15,98 | 16,20 | 15,69 | 16,05 | 0,56% | 157,00 |
| 03.03.2025 | 16,03 | 16,21 | 15,82 | 15,96 | -0,19% | - |
| 28.02.2025 | 15,78 | 16,03 | 15,71 | 15,99 | 0,74% | 343,00 |
| 27.02.2025 | 15,86 | 16,01 | 15,80 | 15,87 | 0,39% | 8.820,00 |
| 26.02.2025 | 15,84 | 15,94 | 12,43 | 15,81 | 0,27% | - |
| 25.02.2025 | 15,76 | 15,88 | 15,63 | 15,77 | 0,19% | - |
| 24.02.2025 | 15,60 | 15,79 | 15,57 | 15,74 | 1,21% | - |
| 21.02.2025 | 15,55 | 15,63 | 15,46 | 15,55 | 0,06% | 10,00 |
| 20.02.2025 | 15,51 | 15,67 | 15,47 | 15,54 | 0,36% | - |
| 19.02.2025 | 15,50 | 15,62 | 15,39 | 15,49 | -0,15% | - |
| 18.02.2025 | 15,43 | 15,58 | 15,31 | 15,51 | 0,39% | 250,00 |
| 17.02.2025 | 15,31 | 15,47 | 14,11 | 15,45 | 1,30% | - |
| 14.02.2025 | 15,15 | 15,33 | 14,76 | 15,25 | 0,74% | - |
| 13.02.2025 | 15,48 | 15,54 | 15,09 | 15,14 | -2,24% | - |
| 12.02.2025 | 15,37 | 15,54 | 15,31 | 15,49 | 1,19% | - |
| 11.02.2025 | 15,11 | 15,32 | 15,03 | 15,30 | 1,21% | - |
| 10.02.2025 | 15,21 | 15,25 | 15,09 | 15,12 | -0,09% | - |
| 07.02.2025 | 14,75 | 15,21 | 14,75 | 15,13 | 2,04% | 300,00 |
| 06.02.2025 | 14,61 | 14,98 | 14,57 | 14,83 | 2,17% | - |
| 05.02.2025 | 14,89 | 14,93 | 14,49 | 14,52 | -0,16% | - |
| 04.02.2025 | 14,33 | 14,58 | 14,31 | 14,54 | 1,84% | - |
| 03.02.2025 | 14,33 | 14,43 | 14,09 | 14,28 | -1,44% | - |
| 31.01.2025 | 14,50 | 14,64 | 14,45 | 14,48 | -0,17% | - |
| 30.01.2025 | 14,48 | 14,62 | 14,42 | 14,51 | 0,62% | - |
| 29.01.2025 | 14,52 | 14,52 | 14,34 | 14,42 | 0,12% | - |
| 28.01.2025 | 14,19 | 14,52 | 14,16 | 14,40 | 1,07% | - |
| 27.01.2025 | 14,05 | 14,42 | 14,02 | 14,25 | 0,33% | 4.000,00 |
| 24.01.2025 | 14,31 | 14,41 | 14,19 | 14,20 | -0,70% | - |
| 23.01.2025 | 14,04 | 14,32 | 14,04 | 14,30 | 2,00% | - |
| 22.01.2025 | 14,17 | 14,19 | 14,01 | 14,02 | -1,13% | - |
| 21.01.2025 | 14,09 | 14,21 | 14,07 | 14,18 | 0,35% | 2.401,00 |
| 20.01.2025 | 13,93 | 14,22 | 13,92 | 14,13 | 1,49% | 4.000,00 |
| 17.01.2025 | 13,95 | 14,15 | 12,98 | 13,92 | 0,00% | 5.955,00 |
| 16.01.2025 | 13,93 | 13,99 | 13,82 | 13,92 | 0,49% | - |
| 15.01.2025 | 13,71 | 13,97 | 12,93 | 13,86 | 0,98% | - |