13,802€
1,34%
Echtzeit-Aktienkurs Credit Agricole S.A.
Bid:
Ask:
Aktienkurse zur Credit Agricole S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 13,62 | 13,88 | 13,58 | 13,80 | 1,34% | 24,00 |
27.03.2024 | 13,55 | 13,64 | 13,30 | 13,62 | 0,52% | 1.700,00 |
26.03.2024 | 13,37 | 13,61 | 13,37 | 13,55 | 1,36% | 254,00 |
25.03.2024 | 13,40 | 13,46 | 13,33 | 13,37 | -0,28% | 9,00 |
22.03.2024 | 13,44 | 13,53 | 13,37 | 13,40 | -0,30% | 650,00 |
21.03.2024 | 13,39 | 13,47 | 13,30 | 13,44 | 0,75% | 200,00 |
20.03.2024 | 13,23 | 13,35 | 13,19 | 13,34 | 0,86% | 6,00 |
19.03.2024 | 13,11 | 13,34 | 13,09 | 13,23 | 0,94% | 14,00 |
18.03.2024 | 13,04 | 13,14 | 13,01 | 13,11 | 0,59% | 84,00 |
15.03.2024 | 13,01 | 13,10 | 12,92 | 13,03 | 0,15% | 402,00 |
14.03.2024 | 12,99 | 13,09 | 12,93 | 13,01 | 0,18% | 4,00 |
13.03.2024 | 12,94 | 13,05 | 12,94 | 12,99 | 0,27% | 200,00 |
12.03.2024 | 12,90 | 13,03 | 12,90 | 12,95 | 0,41% | 12,00 |
11.03.2024 | 12,78 | 12,90 | 12,69 | 12,90 | 0,82% | 262,00 |
08.03.2024 | 12,83 | 12,88 | 12,74 | 12,79 | -0,27% | 7,00 |
07.03.2024 | 12,55 | 12,85 | 12,49 | 12,83 | 2,14% | 34,00 |
06.03.2024 | 12,59 | 12,64 | 12,52 | 12,56 | -0,30% | 400,00 |
05.03.2024 | 12,59 | 12,60 | 12,46 | 12,60 | 0,05% | 25,00 |
04.03.2024 | 12,63 | 12,69 | 12,50 | 12,59 | -0,26% | 32,00 |
01.03.2024 | 12,52 | 12,65 | 12,52 | 12,62 | 0,83% | 20,00 |
29.02.2024 | 12,57 | 12,62 | 12,48 | 12,52 | -0,31% | 103,00 |
28.02.2024 | 12,55 | 12,61 | 12,53 | 12,56 | -0,02% | 54,00 |
27.02.2024 | 12,47 | 12,56 | 12,45 | 12,56 | 0,76% | 6.406,00 |
26.02.2024 | 12,56 | 12,56 | 12,39 | 12,47 | -0,70% | 10,00 |
23.02.2024 | 12,60 | 12,60 | 12,38 | 12,56 | -0,57% | 36,00 |
22.02.2024 | 12,53 | 12,70 | 12,53 | 12,63 | 0,94% | 83,00 |
21.02.2024 | 12,43 | 12,56 | 12,43 | 12,51 | 0,63% | 1.682,00 |
20.02.2024 | 12,38 | 12,47 | 12,34 | 12,43 | 0,42% | 240,00 |
19.02.2024 | 12,21 | 12,41 | 12,19 | 12,38 | 1,41% | 6,00 |
16.02.2024 | 12,33 | 12,36 | 12,21 | 12,21 | -1,04% | 50,00 |
15.02.2024 | 12,24 | 12,35 | 12,12 | 12,34 | 0,73% | 25,00 |
14.02.2024 | 12,16 | 12,29 | 12,13 | 12,25 | 0,71% | 652,00 |
13.02.2024 | 12,22 | 12,28 | 12,12 | 12,16 | -0,42% | 63,00 |
12.02.2024 | 12,21 | 12,32 | 12,19 | 12,21 | 0,00% | 140,00 |
09.02.2024 | 12,33 | 12,50 | 12,18 | 12,21 | -0,94% | 135,00 |
08.02.2024 | 13,11 | 13,17 | 12,14 | 12,33 | -5,17% | 623,00 |
07.02.2024 | 13,09 | 13,16 | 12,87 | 13,00 | -0,71% | - |
06.02.2024 | 13,14 | 13,17 | 13,02 | 13,09 | -0,27% | 2,00 |
05.02.2024 | 13,16 | 13,37 | 13,04 | 13,13 | -0,14% | 2,00 |
02.02.2024 | 12,99 | 13,17 | 12,99 | 13,15 | 1,01% | 1.006,00 |
01.02.2024 | 13,29 | 13,31 | 12,85 | 13,02 | -2,11% | 46,00 |
31.01.2024 | 13,32 | 13,40 | 13,16 | 13,30 | -0,11% | 431,00 |
30.01.2024 | 13,30 | 13,35 | 13,23 | 13,31 | 0,11% | 63,00 |
29.01.2024 | 13,45 | 13,50 | 13,18 | 13,30 | -1,26% | 127,00 |
26.01.2024 | 13,44 | 13,54 | 13,38 | 13,47 | 0,16% | - |
25.01.2024 | 13,35 | 13,45 | 13,31 | 13,44 | 0,58% | 85,00 |
24.01.2024 | 13,30 | 13,43 | 13,30 | 13,37 | 0,42% | - |
23.01.2024 | 13,30 | 13,38 | 13,26 | 13,31 | 0,05% | 8,00 |
22.01.2024 | 13,32 | 13,38 | 13,28 | 13,30 | 0,07% | 4,00 |
19.01.2024 | 13,16 | 13,32 | 13,16 | 13,30 | 0,96% | 150,00 |
18.01.2024 | 13,10 | 13,22 | 13,01 | 13,17 | 0,56% | - |
17.01.2024 | 13,17 | 13,17 | 12,97 | 13,10 | -0,66% | 3,00 |
16.01.2024 | 13,17 | 13,29 | 13,08 | 13,18 | -0,14% | 704,00 |
15.01.2024 | 13,14 | 13,26 | 13,10 | 13,20 | 0,53% | 2,00 |
12.01.2024 | 13,15 | 13,27 | 13,06 | 13,13 | -0,08% | 8,00 |
11.01.2024 | 13,24 | 13,35 | 13,04 | 13,14 | -0,83% | - |
10.01.2024 | 13,29 | 13,37 | 13,24 | 13,25 | -0,40% | 10,00 |
09.01.2024 | 13,36 | 13,36 | 13,26 | 13,30 | -0,43% | 331,00 |
08.01.2024 | 13,26 | 13,38 | 13,17 | 13,36 | 0,81% | 52,00 |
05.01.2024 | 13,08 | 13,28 | 13,04 | 13,26 | 1,31% | - |
04.01.2024 | 12,93 | 13,17 | 12,91 | 13,08 | 1,14% | 757,00 |
03.01.2024 | 13,04 | 13,20 | 12,90 | 12,94 | -0,88% | 9,00 |
02.01.2024 | 12,87 | 13,11 | 12,87 | 13,05 | 1,48% | 2.032,00 |
29.12.2023 | 12,84 | 12,90 | 12,84 | 12,86 | 0,06% | 508,00 |
28.12.2023 | 12,93 | 12,96 | 12,83 | 12,85 | -0,51% | 315,00 |
27.12.2023 | 12,87 | 12,94 | 12,81 | 12,92 | 0,57% | 2,00 |
22.12.2023 | 12,81 | 12,87 | 12,77 | 12,85 | 0,23% | 118,00 |
21.12.2023 | 12,80 | 12,84 | 12,70 | 12,82 | 0,04% | - |
20.12.2023 | 12,78 | 12,97 | 12,76 | 12,81 | 0,31% | 29,00 |
19.12.2023 | 12,85 | 12,85 | 12,72 | 12,77 | -0,53% | 4,00 |
18.12.2023 | 12,89 | 12,93 | 12,81 | 12,84 | -0,38% | 75,00 |
15.12.2023 | 12,91 | 13,00 | 12,88 | 12,89 | 0,02% | 1.020,00 |
14.12.2023 | 12,72 | 13,03 | 12,72 | 12,89 | 1,29% | 1.400,00 |
13.12.2023 | 12,65 | 12,77 | 12,57 | 12,72 | 0,53% | 126,00 |
12.12.2023 | 12,62 | 12,71 | 12,60 | 12,66 | 0,34% | 1.607,00 |
11.12.2023 | 12,61 | 12,68 | 12,59 | 12,61 | 0,04% | 26,00 |
08.12.2023 | 12,47 | 12,64 | 12,44 | 12,61 | 1,18% | 621,00 |
07.12.2023 | 12,33 | 12,48 | 12,30 | 12,46 | 0,94% | 2,00 |
06.12.2023 | 12,18 | 12,42 | 12,18 | 12,35 | 1,36% | 1.683,00 |
05.12.2023 | 12,16 | 12,20 | 12,08 | 12,18 | 0,17% | 325,00 |
04.12.2023 | 12,05 | 12,17 | 12,01 | 12,16 | 0,79% | 105,00 |
01.12.2023 | 12,01 | 12,09 | 11,99 | 12,06 | 0,63% | 10,00 |
30.11.2023 | 11,82 | 12,00 | 11,79 | 11,99 | 1,54% | 1.283,00 |
29.11.2023 | 11,75 | 11,82 | 11,69 | 11,81 | 0,50% | 6,00 |
28.11.2023 | 11,74 | 11,76 | 11,68 | 11,75 | 0,09% | 1.080,00 |
27.11.2023 | 11,75 | 11,75 | 11,68 | 11,74 | -0,11% | 830,00 |
24.11.2023 | 11,74 | 11,79 | 11,71 | 11,75 | 0,11% | 30,00 |
23.11.2023 | 11,75 | 11,76 | 11,68 | 11,74 | -0,09% | 45,00 |
22.11.2023 | 11,77 | 11,79 | 11,69 | 11,75 | -0,18% | 5,00 |
21.11.2023 | 11,82 | 11,82 | 11,66 | 11,77 | -0,46% | 4,00 |
20.11.2023 | 11,78 | 11,85 | 11,72 | 11,82 | 0,33% | 58,00 |
17.11.2023 | 11,70 | 11,80 | 11,68 | 11,78 | 0,70% | 578,00 |
16.11.2023 | 11,72 | 11,73 | 11,61 | 11,70 | -0,13% | 458,00 |
15.11.2023 | 11,77 | 11,81 | 11,58 | 11,72 | -0,47% | - |
14.11.2023 | 11,74 | 11,84 | 11,64 | 11,77 | 0,18% | 3,00 |
13.11.2023 | 11,76 | 11,82 | 11,67 | 11,75 | -0,31% | 2,00 |
10.11.2023 | 11,67 | 11,81 | 11,62 | 11,79 | 0,97% | 927,00 |
09.11.2023 | 11,71 | 11,82 | 11,66 | 11,67 | -0,29% | 300,00 |
08.11.2023 | 11,55 | 11,84 | 11,55 | 11,71 | 1,19% | 4,00 |
07.11.2023 | 11,64 | 11,69 | 11,54 | 11,57 | -0,81% | 297,00 |