18,833€
0,50%
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 |
---|---|---|---|---|---|---|
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% | - |
12.12.2023 | 17,37 | 17,45 | 17,31 | 17,43 | 0,42% | - |