16,752€
-1,55%
Echtzeit-Aktienkurs Credit Agricole S.A.
Bid:
Ask:
Aktienkurse zur Credit Agricole S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 16,67 | 16,85 | 16,58 | 16,75 | -1,90% | 66.531,00 |
| 02.10.2026 | 16,91 | 17,08 | 16,56 | 17,07 | 0,70% | 122.487,00 |
| 01.10.2026 | 17,46 | 17,48 | 16,81 | 16,95 | -2,98% | 217.295,00 |
| 30.09.2026 | 17,92 | 17,92 | 17,46 | 17,47 | -2,16% | 197.158,00 |
| 29.09.2026 | 17,99 | 18,10 | 17,78 | 17,86 | -1,02% | 130.887,00 |
| 28.09.2026 | 18,15 | 18,25 | 17,94 | 18,04 | -1,43% | 107.651,00 |
| 25.09.2026 | 18,08 | 18,31 | 18,03 | 18,30 | 1,43% | 172.982,00 |
| 24.09.2026 | 17,98 | 18,11 | 17,72 | 18,05 | -0,11% | 162.082,00 |
| 23.09.2026 | 18,20 | 18,37 | 17,97 | 18,07 | -0,71% | 141.563,00 |
| 22.09.2026 | 18,30 | 18,45 | 18,05 | 18,20 | -0,66% | 148.793,00 |
| 21.09.2026 | 18,28 | 18,46 | 18,12 | 18,32 | 0,73% | 272.597,00 |
| 18.09.2026 | 18,64 | 18,66 | 18,13 | 18,18 | -2,50% | 98.083,00 |
| 17.09.2026 | 18,45 | 18,66 | 18,32 | 18,65 | 1,52% | 53.057,00 |
| 16.09.2026 | 18,42 | 18,58 | 18,26 | 18,37 | -0,01% | 115.889,00 |
| 15.09.2026 | 18,40 | 18,51 | 18,11 | 18,37 | -0,31% | 206.815,00 |
| 14.09.2026 | 18,54 | 18,68 | 18,38 | 18,43 | -0,98% | 112.449,00 |
| 11.09.2026 | 18,58 | 18,74 | 18,52 | 18,61 | 0,61% | 97.994,00 |
| 10.09.2026 | 18,48 | 18,65 | 18,46 | 18,50 | 0,41% | 76.790,00 |
| 09.09.2026 | 18,57 | 18,60 | 18,29 | 18,42 | -1,03% | 80.568,00 |
| 08.09.2026 | 18,83 | 18,88 | 18,57 | 18,62 | -1,60% | 174.269,00 |
| 07.09.2026 | 18,73 | 18,94 | 18,72 | 18,92 | 0,76% | 65.068,00 |
| 04.09.2026 | 18,86 | 18,94 | 18,73 | 18,78 | -0,02% | 46.192,00 |
| 03.09.2026 | 18,61 | 18,99 | 18,56 | 18,78 | 0,94% | 185.648,00 |
| 02.09.2026 | 18,45 | 18,70 | 18,41 | 18,60 | 1,01% | 120.203,00 |
| 01.09.2026 | 18,55 | 18,62 | 18,38 | 18,42 | -0,33% | 166.762,00 |
| 31.08.2026 | 18,30 | 18,62 | 18,27 | 18,48 | 0,93% | 127.183,00 |
| 28.08.2026 | 18,42 | 18,53 | 18,31 | 18,31 | -0,55% | 107.198,00 |
| 27.08.2026 | 19,26 | 19,26 | 18,19 | 18,41 | -3,76% | 424.422,00 |
| 26.08.2026 | 19,02 | 19,19 | 19,00 | 19,13 | 0,56% | 162.719,00 |
| 25.08.2026 | 19,18 | 19,22 | 18,97 | 19,02 | -0,55% | 106.832,00 |
| 24.08.2026 | 19,05 | 19,21 | 19,03 | 19,13 | 0,60% | 17.598,00 |
| 21.08.2026 | 19,13 | 19,21 | 19,01 | 19,01 | -0,11% | 113.458,00 |
| 20.08.2026 | 19,23 | 19,29 | 19,03 | 19,03 | -1,06% | 199.323,00 |
| 19.08.2026 | 19,67 | 19,70 | 19,16 | 19,23 | -2,40% | 195.731,00 |
| 18.08.2026 | 19,95 | 20,13 | 19,68 | 19,71 | -1,48% | 166.995,00 |
| 17.08.2026 | 20,34 | 20,35 | 19,99 | 20,00 | -1,15% | 124.778,00 |
| 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 |