14,005€
0,94%
Echtzeit-Aktienkurs Credit Agricole S.A.
Bid:
Ask:
Aktienkurse zur Credit Agricole S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 13,69 | 14,06 | 13,69 | 13,96 | 0,61% | 7.551,00 |
| 18.04.2024 | 13,70 | 13,96 | 13,70 | 13,88 | 1,02% | 3.395,00 |
| 17.04.2024 | 13,58 | 13,76 | 13,53 | 13,74 | 0,70% | 5.125,00 |
| 16.04.2024 | 13,67 | 13,67 | 13,48 | 13,64 | -0,62% | 5.952,00 |
| 15.04.2024 | 13,84 | 13,98 | 13,73 | 13,73 | 0,44% | 5.835,00 |
| 12.04.2024 | 13,84 | 13,92 | 13,67 | 13,67 | -1,16% | 28.078,00 |
| 11.04.2024 | 14,02 | 14,10 | 13,65 | 13,83 | -1,07% | 11.261,00 |
| 10.04.2024 | 14,18 | 14,18 | 13,97 | 13,98 | -0,50% | 5.316,00 |
| 09.04.2024 | 14,11 | 14,16 | 14,02 | 14,05 | -0,35% | 3.247,00 |
| 08.04.2024 | 14,09 | 14,22 | 14,07 | 14,10 | 0,18% | 1.513,00 |
| 05.04.2024 | 13,87 | 14,16 | 13,82 | 14,07 | 0,82% | 12.868,00 |
| 04.04.2024 | 14,04 | 14,24 | 13,93 | 13,96 | -0,21% | 10.670,00 |
| 03.04.2024 | 13,89 | 14,11 | 13,81 | 13,99 | 0,50% | 20.821,00 |
| 02.04.2024 | 13,74 | 13,98 | 13,74 | 13,92 | 0,88% | 9.964,00 |
| 28.03.2024 | 13,66 | 13,87 | 13,62 | 13,79 | 1,80% | 10.510,00 |
| 27.03.2024 | 13,53 | 13,64 | 13,30 | 13,55 | -0,18% | 14.212,00 |
| 26.03.2024 | 13,31 | 13,61 | 13,31 | 13,57 | 1,59% | 8.998,00 |
| 25.03.2024 | 13,43 | 13,45 | 13,34 | 13,36 | -0,12% | 2.019,00 |
| 22.03.2024 | 13,47 | 13,52 | 13,38 | 13,38 | -0,37% | 4.337,00 |
| 21.03.2024 | 13,42 | 13,48 | 13,33 | 13,43 | 0,19% | 5.439,00 |
| 20.03.2024 | 13,17 | 13,40 | 13,17 | 13,40 | 1,09% | 3.949,00 |
| 19.03.2024 | 13,06 | 13,33 | 13,06 | 13,26 | 0,82% | 2.465,00 |
| 18.03.2024 | 13,11 | 13,15 | 13,03 | 13,15 | 1,12% | 32.851,00 |
| 15.03.2024 | 13,01 | 13,14 | 12,94 | 13,00 | -0,23% | 2.824,00 |
| 14.03.2024 | 13,01 | 13,07 | 12,94 | 13,03 | 0,32% | 32.662,00 |
| 13.03.2024 | 12,99 | 13,03 | 12,97 | 12,99 | 0,48% | 3.008,00 |
| 12.03.2024 | 12,97 | 13,00 | 12,91 | 12,93 | 0,11% | 5.136,00 |
| 11.03.2024 | 12,77 | 12,92 | 12,71 | 12,92 | 0,92% | 3.721,00 |
| 08.03.2024 | 12,84 | 12,87 | 12,70 | 12,80 | -0,05% | 6.498,00 |
| 07.03.2024 | 12,49 | 12,86 | 12,49 | 12,80 | 2,25% | 13.452,00 |
| 06.03.2024 | 12,66 | 12,66 | 12,52 | 12,52 | -0,22% | 1.753,00 |
| 05.03.2024 | 12,59 | 12,59 | 12,46 | 12,55 | -0,71% | 4.773,00 |
| 04.03.2024 | 12,71 | 12,72 | 12,52 | 12,64 | 0,33% | 25.732,00 |
| 01.03.2024 | 12,63 | 12,64 | 12,55 | 12,60 | 0,59% | 4.506,00 |
| 29.02.2024 | 12,60 | 12,61 | 12,52 | 12,52 | -0,06% | 29.255,00 |
| 28.02.2024 | 12,58 | 12,61 | 12,53 | 12,53 | -0,43% | 9.201,00 |
| 27.02.2024 | 12,46 | 12,59 | 12,42 | 12,59 | 0,80% | 8.198,00 |
| 26.02.2024 | 12,56 | 12,56 | 12,41 | 12,49 | -0,22% | 7.563,00 |
| 23.02.2024 | 12,58 | 12,64 | 12,44 | 12,51 | -1,15% | 6.633,00 |
| 22.02.2024 | 12,65 | 12,69 | 12,55 | 12,66 | 1,13% | 7.245,00 |
| 21.02.2024 | 12,49 | 12,56 | 12,48 | 12,52 | 0,32% | 6.253,00 |
| 20.02.2024 | 12,38 | 12,48 | 12,36 | 12,48 | 0,69% | 3.632,00 |
| 19.02.2024 | 12,18 | 12,40 | 12,17 | 12,39 | 1,56% | 9.220,00 |
| 16.02.2024 | 12,32 | 12,39 | 12,20 | 12,20 | -1,09% | 12.933,00 |
| 15.02.2024 | 12,29 | 12,34 | 12,13 | 12,34 | 0,77% | 9.792,00 |
| 14.02.2024 | 12,15 | 12,28 | 12,14 | 12,24 | 0,20% | 8.671,00 |
| 13.02.2024 | 12,23 | 12,25 | 12,12 | 12,22 | -0,39% | 37.271,00 |
| 12.02.2024 | 12,19 | 12,35 | 12,19 | 12,27 | 0,39% | 10.014,00 |
| 09.02.2024 | 12,33 | 12,49 | 12,19 | 12,22 | -0,68% | 14.216,00 |
| 08.02.2024 | 13,18 | 13,22 | 12,16 | 12,30 | -6,63% | 24.776,00 |
| 07.02.2024 | 13,02 | 13,21 | 12,88 | 13,18 | 0,76% | 20.264,00 |
| 06.02.2024 | 13,13 | 13,14 | 13,06 | 13,08 | -0,50% | 2.641,00 |
| 05.02.2024 | 13,18 | 13,30 | 13,06 | 13,14 | -0,50% | 3.142,00 |
| 02.02.2024 | 13,04 | 13,21 | 13,01 | 13,21 | 1,57% | 4.770,00 |
| 01.02.2024 | 13,28 | 13,28 | 12,87 | 13,00 | -2,12% | 11.841,00 |
| 31.01.2024 | 13,20 | 13,39 | 13,10 | 13,29 | -0,48% | 2.212,00 |
| 30.01.2024 | 13,32 | 13,35 | 13,22 | 13,35 | 0,92% | 4.983,00 |
| 29.01.2024 | 13,37 | 13,43 | 13,16 | 13,23 | -1,96% | 6.311,00 |
| 26.01.2024 | 13,44 | 13,51 | 13,41 | 13,49 | 0,24% | 3.390,00 |
| 25.01.2024 | 13,33 | 13,46 | 13,33 | 13,46 | 0,30% | 948,00 |
| 24.01.2024 | 13,41 | 13,44 | 13,34 | 13,42 | 1,13% | 13.755,00 |
| 23.01.2024 | 13,32 | 13,39 | 13,26 | 13,27 | -0,05% | 2.536,00 |
| 22.01.2024 | 13,39 | 13,41 | 13,24 | 13,28 | 0,06% | 3.576,00 |
| 19.01.2024 | 13,35 | 13,35 | 13,20 | 13,27 | 1,34% | 1.795,00 |
| 18.01.2024 | 13,16 | 13,22 | 13,03 | 13,09 | -0,26% | 12.090,00 |
| 17.01.2024 | 13,11 | 13,13 | 12,98 | 13,13 | -0,14% | 8.447,00 |
| 16.01.2024 | 13,19 | 13,25 | 13,10 | 13,14 | -0,86% | 15.342,00 |
| 15.01.2024 | 13,12 | 13,26 | 13,12 | 13,26 | 1,10% | 4.427,00 |
| 12.01.2024 | 13,15 | 13,26 | 13,00 | 13,11 | -0,52% | 6.811,00 |
| 11.01.2024 | 13,28 | 13,35 | 13,05 | 13,18 | -0,45% | 4.928,00 |
| 10.01.2024 | 13,28 | 13,35 | 13,24 | 13,24 | -0,63% | 5.092,00 |
| 09.01.2024 | 13,41 | 13,41 | 13,29 | 13,33 | -0,18% | 3.932,00 |
| 08.01.2024 | 13,29 | 13,41 | 13,18 | 13,35 | 0,69% | 4.144,00 |
| 05.01.2024 | 13,11 | 13,33 | 13,03 | 13,26 | 0,84% | 8.610,00 |
| 04.01.2024 | 13,00 | 13,17 | 12,94 | 13,15 | 1,03% | 4.640,00 |
| 03.01.2024 | 13,04 | 13,19 | 12,90 | 13,01 | -0,84% | 5.613,00 |
| 02.01.2024 | 13,00 | 13,14 | 12,74 | 13,12 | 1,97% | 6.750,00 |
| 29.12.2023 | 12,88 | 12,88 | 12,85 | 12,87 | -0,34% | 2.801,00 |
| 28.12.2023 | 13,00 | 13,00 | 12,84 | 12,91 | -0,34% | 2.877,00 |
| 27.12.2023 | 12,88 | 12,98 | 12,84 | 12,96 | 0,73% | 3.636,00 |
| 22.12.2023 | 12,80 | 12,86 | 12,80 | 12,86 | 0,48% | 5.596,00 |
| 21.12.2023 | 12,84 | 12,84 | 12,72 | 12,80 | 0,05% | 4.638,00 |
| 20.12.2023 | 12,82 | 12,95 | 12,80 | 12,80 | 0,41% | 14.343,00 |
| 19.12.2023 | 12,89 | 12,89 | 12,72 | 12,74 | -0,42% | 8.334,00 |
| 18.12.2023 | 12,96 | 12,96 | 12,80 | 12,80 | -0,48% | 2.669,00 |
| 15.12.2023 | 12,94 | 13,00 | 12,86 | 12,86 | -0,45% | 7.452,00 |
| 14.12.2023 | 12,75 | 13,02 | 12,75 | 12,92 | 1,64% | 15.493,00 |
| 13.12.2023 | 12,65 | 12,76 | 12,56 | 12,71 | 0,00% | 20.568,00 |
| 12.12.2023 | 12,58 | 12,71 | 12,58 | 12,71 | 0,46% | 14.894,00 |
| 11.12.2023 | 12,65 | 12,69 | 12,60 | 12,65 | 0,35% | 16.819,00 |
| 08.12.2023 | 12,45 | 12,64 | 12,45 | 12,61 | 0,80% | 9.293,00 |
| 07.12.2023 | 12,32 | 12,51 | 12,32 | 12,51 | 0,74% | 8.023,00 |
| 06.12.2023 | 12,22 | 12,42 | 12,22 | 12,42 | 1,92% | 16.923,00 |
| 05.12.2023 | 12,14 | 12,19 | 12,08 | 12,18 | 0,26% | 5.448,00 |
| 04.12.2023 | 12,10 | 12,16 | 12,06 | 12,15 | 0,55% | 13.446,00 |
| 01.12.2023 | 12,04 | 12,08 | 12,00 | 12,08 | 0,68% | 9.561,00 |
| 30.11.2023 | 11,85 | 12,02 | 11,81 | 12,00 | 1,75% | 19.232,00 |
| 29.11.2023 | 11,69 | 11,82 | 11,69 | 11,80 | 0,73% | 3.082,00 |
| 28.11.2023 | 11,73 | 11,73 | 11,71 | 11,71 | -0,07% | 352,00 |
| 27.11.2023 | 11,71 | 11,73 | 11,70 | 11,72 | -0,53% | 5.618,00 |