18,828€
-0,03%
Echtzeit-Aktienkurs CRED.AGR.BRIE P.CCI N.EO5
Bid:
Ask:
Aktienkurse zur CRED.AGR.BRIE P.CCI N.EO5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 18,82 | 18,85 | 18,78 | 18,83 | -0,02% | - |
| 07.05.2024 | 18,74 | 18,85 | 18,69 | 18,83 | 0,50% | - |
| 06.05.2024 | 18,67 | 18,94 | 18,63 | 18,74 | 0,37% | - |
| 03.05.2024 | 18,62 | 18,67 | 18,55 | 18,67 | 0,22% | - |
| 02.05.2024 | 18,34 | 18,64 | 18,34 | 18,63 | 1,61% | - |
| 30.04.2024 | 18,34 | 18,36 | 18,31 | 18,33 | -0,01% | - |
| 29.04.2024 | 18,16 | 18,34 | 18,16 | 18,34 | 0,97% | - |
| 26.04.2024 | 18,32 | 18,35 | 18,10 | 18,16 | -1,06% | - |
| 25.04.2024 | 18,18 | 18,36 | 17,99 | 18,35 | 1,15% | - |
| 24.04.2024 | 18,25 | 18,28 | 18,14 | 18,15 | -0,60% | - |
| 23.04.2024 | 18,18 | 18,26 | 18,15 | 18,25 | 0,40% | - |
| 22.04.2024 | 17,85 | 18,20 | 17,78 | 18,18 | 1,85% | - |
| 19.04.2024 | 17,71 | 17,89 | 17,59 | 17,85 | 0,77% | - |
| 18.04.2024 | 17,65 | 17,82 | 17,54 | 17,71 | 0,57% | - |
| 17.04.2024 | 17,46 | 17,63 | 17,44 | 17,61 | 0,88% | - |
| 16.04.2024 | 17,37 | 17,50 | 17,35 | 17,46 | 0,36% | - |
| 15.04.2024 | 17,23 | 17,52 | 17,23 | 17,40 | 1,26% | - |
| 12.04.2024 | 17,17 | 17,22 | 17,13 | 17,18 | 0,06% | - |
| 11.04.2024 | 17,07 | 17,18 | 17,07 | 17,17 | 0,62% | - |
| 10.04.2024 | 17,06 | 17,08 | 17,03 | 17,06 | 0,11% | - |
| 09.04.2024 | 17,09 | 17,15 | 16,99 | 17,05 | -0,28% | - |
| 08.04.2024 | 17,05 | 17,15 | 17,03 | 17,09 | 0,21% | - |
| 05.04.2024 | 17,01 | 17,15 | 16,98 | 17,06 | 0,22% | - |
| 04.04.2024 | 18,04 | 18,06 | 17,01 | 17,02 | -5,71% | - |
| 03.04.2024 | 17,94 | 18,22 | 17,91 | 18,05 | 0,65% | - |
| 02.04.2024 | 17,97 | 18,30 | 17,85 | 17,94 | -0,22% | - |
| 28.03.2024 | 18,00 | 18,03 | 17,78 | 17,97 | -0,01% | - |
| 27.03.2024 | 18,10 | 18,24 | 17,98 | 17,98 | -0,66% | - |
| 26.03.2024 | 18,05 | 18,18 | 18,05 | 18,10 | 0,23% | - |
| 25.03.2024 | 17,95 | 18,14 | 17,93 | 18,05 | 0,57% | - |
| 22.03.2024 | 17,81 | 17,98 | 17,79 | 17,95 | 0,79% | - |
| 21.03.2024 | 17,92 | 17,94 | 17,75 | 17,81 | -0,45% | - |
| 20.03.2024 | 17,74 | 17,90 | 17,66 | 17,89 | 0,84% | - |
| 19.03.2024 | 17,59 | 17,74 | 17,58 | 17,74 | 0,84% | - |
| 18.03.2024 | 17,52 | 17,65 | 17,51 | 17,59 | 0,41% | - |
| 15.03.2024 | 17,50 | 17,64 | 17,49 | 17,52 | 0,13% | - |
| 14.03.2024 | 17,51 | 17,64 | 17,46 | 17,50 | -0,08% | - |
| 13.03.2024 | 17,58 | 17,58 | 17,43 | 17,51 | -0,35% | - |
| 12.03.2024 | 17,57 | 17,61 | 17,53 | 17,58 | 0,03% | - |
| 11.03.2024 | 17,54 | 17,58 | 17,51 | 17,57 | 0,13% | - |
| 08.03.2024 | 17,48 | 17,58 | 17,47 | 17,55 | 0,41% | - |
| 07.03.2024 | 17,51 | 17,56 | 17,46 | 17,48 | -0,27% | - |
| 06.03.2024 | 17,52 | 17,55 | 17,51 | 17,52 | 0,09% | - |
| 05.03.2024 | 17,46 | 17,58 | 17,46 | 17,51 | 0,15% | - |
| 04.03.2024 | 17,48 | 17,53 | 17,46 | 17,48 | 0,06% | - |
| 01.03.2024 | 17,54 | 17,58 | 17,40 | 17,47 | -0,40% | - |
| 29.02.2024 | 17,51 | 17,55 | 17,34 | 17,54 | 0,27% | - |
| 28.02.2024 | 17,47 | 17,54 | 17,46 | 17,50 | 0,11% | - |
| 27.02.2024 | 17,55 | 17,56 | 17,46 | 17,48 | -0,42% | - |
| 26.02.2024 | 17,61 | 17,64 | 17,54 | 17,55 | -0,45% | - |
| 23.02.2024 | 17,60 | 17,63 | 17,41 | 17,63 | 0,32% | - |
| 22.02.2024 | 17,69 | 17,72 | 17,57 | 17,57 | -0,27% | - |
| 21.02.2024 | 17,64 | 17,67 | 17,59 | 17,62 | -0,11% | - |
| 20.02.2024 | 17,66 | 17,71 | 17,63 | 17,64 | -0,11% | - |
| 19.02.2024 | 17,70 | 17,71 | 17,57 | 17,66 | -0,24% | - |
| 16.02.2024 | 17,83 | 17,85 | 17,65 | 17,70 | -0,80% | - |
| 15.02.2024 | 17,78 | 17,85 | 17,75 | 17,84 | 0,34% | - |
| 14.02.2024 | 17,89 | 17,90 | 17,73 | 17,78 | -0,53% | - |
| 13.02.2024 | 18,16 | 18,22 | 17,84 | 17,88 | -1,54% | - |
| 12.02.2024 | 18,21 | 18,35 | 18,15 | 18,16 | -0,27% | - |
| 09.02.2024 | 18,07 | 18,26 | 17,96 | 18,21 | 0,74% | - |
| 08.02.2024 | 17,93 | 18,20 | 17,91 | 18,07 | 0,93% | - |
| 07.02.2024 | 17,84 | 17,93 | 17,78 | 17,91 | 0,35% | - |
| 06.02.2024 | 18,42 | 18,44 | 17,82 | 17,84 | -3,06% | - |
| 05.02.2024 | 18,54 | 18,72 | 18,35 | 18,41 | -0,77% | - |
| 02.02.2024 | 18,34 | 18,65 | 18,32 | 18,55 | 0,97% | - |
| 01.02.2024 | 18,22 | 18,37 | 18,20 | 18,37 | 0,70% | - |
| 31.01.2024 | 17,78 | 18,44 | 17,76 | 18,24 | 2,63% | - |
| 30.01.2024 | 17,73 | 17,78 | 17,66 | 17,78 | 0,24% | - |
| 29.01.2024 | 17,62 | 17,73 | 17,57 | 17,73 | 0,52% | - |
| 26.01.2024 | 17,43 | 17,65 | 17,42 | 17,64 | 1,09% | - |
| 25.01.2024 | 17,48 | 17,50 | 17,44 | 17,45 | -0,26% | - |
| 24.01.2024 | 17,54 | 17,57 | 17,36 | 17,50 | -0,10% | - |
| 23.01.2024 | 17,45 | 17,51 | 17,40 | 17,51 | 0,41% | - |
| 22.01.2024 | 17,53 | 17,54 | 17,44 | 17,44 | -0,38% | - |
| 19.01.2024 | 17,49 | 17,52 | 17,44 | 17,51 | 0,07% | - |
| 18.01.2024 | 17,24 | 17,50 | 17,19 | 17,50 | 1,47% | - |
| 17.01.2024 | 17,29 | 17,29 | 17,10 | 17,24 | -0,64% | - |
| 16.01.2024 | 17,36 | 17,36 | 17,29 | 17,35 | -0,02% | - |
| 15.01.2024 | 17,37 | 17,39 | 17,34 | 17,36 | 0,16% | - |
| 12.01.2024 | 17,39 | 17,40 | 17,32 | 17,33 | -0,26% | - |
| 11.01.2024 | 17,45 | 17,51 | 17,34 | 17,38 | -0,44% | - |
| 10.01.2024 | 17,45 | 17,46 | 17,37 | 17,45 | 0,02% | - |
| 09.01.2024 | 17,49 | 17,53 | 17,40 | 17,45 | -0,20% | - |
| 08.01.2024 | 17,40 | 17,55 | 17,38 | 17,48 | 0,49% | - |
| 05.01.2024 | 17,42 | 17,60 | 17,39 | 17,40 | -0,23% | - |
| 04.01.2024 | 17,48 | 17,51 | 17,44 | 17,44 | -0,27% | - |
| 03.01.2024 | 17,47 | 17,55 | 17,46 | 17,49 | 0,06% | - |
| 02.01.2024 | 17,58 | 17,61 | 17,44 | 17,47 | -0,55% | - |
| 29.12.2023 | 17,59 | 17,60 | 17,45 | 17,57 | -0,09% | - |
| 28.12.2023 | 17,38 | 17,60 | 17,36 | 17,59 | 1,21% | - |
| 27.12.2023 | 17,51 | 17,59 | 17,32 | 17,38 | -0,60% | - |
| 22.12.2023 | 17,42 | 17,49 | 17,39 | 17,48 | 0,28% | - |
| 21.12.2023 | 17,41 | 17,50 | 17,40 | 17,43 | 0,13% | - |
| 20.12.2023 | 17,52 | 17,52 | 17,39 | 17,41 | -0,56% | - |
| 19.12.2023 | 17,55 | 17,55 | 17,50 | 17,51 | -0,21% | - |
| 18.12.2023 | 17,44 | 17,57 | 17,41 | 17,54 | 0,62% | - |
| 15.12.2023 | 17,44 | 17,55 | 17,43 | 17,44 | 0,38% | - |
| 14.12.2023 | 17,43 | 17,44 | 17,30 | 17,37 | -0,22% | - |
| 13.12.2023 | 17,43 | 17,43 | 17,36 | 17,41 | -0,10% | - |