Börse:
9,856€
1,28%
Echtzeit-Aktienkurs CREDIT AGRICOLE INH. EO 3
Bid:
9,827€
Ask:
9,885€
Aktienkurse zur CREDIT AGRICOLE INH. EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2022 | 9,88 | 9,95 | 9,77 | 9,88 | 1,55% | 6.173.819,00 |
| 05.08.2022 | 9,59 | 9,83 | 9,57 | 9,73 | 1,98% | 10.310.451,00 |
| 04.08.2022 | 9,38 | 9,61 | 9,26 | 9,54 | 4,65% | 15.126.842,00 |
| 03.08.2022 | 8,97 | 9,15 | 8,87 | 9,12 | 1,91% | 8.243.013,00 |
| 02.08.2022 | 8,90 | 8,97 | 8,78 | 8,95 | 0,40% | 4.797.079,00 |
| 01.08.2022 | 8,96 | 9,07 | 8,90 | 8,91 | -0,76% | 5.300.162,00 |
| 29.07.2022 | 8,85 | 9,03 | 8,83 | 8,98 | 2,46% | 7.622.925,00 |
| 28.07.2022 | 8,76 | 8,80 | 8,67 | 8,76 | 1,04% | 6.209.848,00 |
| 27.07.2022 | 8,65 | 8,72 | 8,59 | 8,67 | 0,81% | 4.284.215,00 |
| 26.07.2022 | 8,65 | 8,65 | 8,53 | 8,60 | -0,74% | 3.831.105,00 |
| 25.07.2022 | 8,53 | 8,72 | 8,46 | 8,67 | 1,81% | 5.732.414,00 |
| 22.07.2022 | 8,56 | 8,61 | 8,41 | 8,51 | -1,16% | 6.862.611,00 |
| 21.07.2022 | 8,68 | 8,76 | 8,42 | 8,61 | -1,11% | 11.059.868,00 |
| 20.07.2022 | 8,75 | 8,86 | 8,56 | 8,71 | 0,72% | 7.693.695,00 |
| 19.07.2022 | 8,38 | 8,71 | 8,35 | 8,65 | 2,37% | 7.414.123,00 |
| 18.07.2022 | 8,40 | 8,55 | 8,33 | 8,45 | 2,49% | 5.680.305,00 |
| 15.07.2022 | 8,16 | 8,28 | 8,09 | 8,24 | 1,10% | 6.193.272,00 |
| 14.07.2022 | 8,35 | 8,39 | 8,13 | 8,15 | -2,98% | 7.166.283,00 |
| 13.07.2022 | 8,55 | 8,59 | 8,32 | 8,40 | -1,87% | 6.790.619,00 |
| 12.07.2022 | 8,52 | 8,56 | 8,32 | 8,56 | 0,12% | 6.946.079,00 |
| 11.07.2022 | 8,53 | 8,63 | 8,45 | 8,55 | -2,15% | 6.261.321,00 |
| 08.07.2022 | 8,57 | 8,80 | 8,49 | 8,74 | 2,13% | 7.331.377,00 |
| 07.07.2022 | 8,56 | 8,60 | 8,45 | 8,56 | 1,80% | 7.426.242,00 |
| 06.07.2022 | 8,52 | 8,62 | 8,32 | 8,41 | -0,26% | 7.655.100,00 |
| 05.07.2022 | 8,75 | 8,79 | 8,36 | 8,43 | -3,70% | 11.042.113,00 |
| 04.07.2022 | 8,82 | 8,83 | 8,66 | 8,75 | 0,27% | 4.321.325,00 |
| 01.07.2022 | 8,70 | 8,84 | 8,63 | 8,73 | -0,01% | 4.773.112,00 |
| 30.06.2022 | 8,90 | 8,90 | 8,57 | 8,73 | -2,98% | 11.517.728,00 |
| 29.06.2022 | 9,03 | 9,09 | 8,95 | 9,00 | -1,57% | 5.827.006,00 |
| 28.06.2022 | 9,18 | 9,31 | 9,14 | 9,14 | 0,48% | 4.443.911,00 |
| 27.06.2022 | 9,23 | 9,30 | 9,04 | 9,10 | -0,87% | 6.050.698,00 |
| 24.06.2022 | 9,00 | 9,25 | 8,90 | 9,18 | 3,41% | 8.164.814,00 |
| 23.06.2022 | 9,23 | 9,26 | 8,85 | 8,88 | -3,97% | 11.753.630,00 |
| 22.06.2022 | 9,21 | 9,32 | 9,08 | 9,24 | -1,64% | 7.918.067,00 |
| 21.06.2022 | 9,21 | 9,57 | 9,21 | 9,40 | 2,06% | 7.629.402,00 |
| 20.06.2022 | 9,01 | 9,27 | 8,88 | 9,21 | 2,44% | 6.400.990,00 |
| 17.06.2022 | 8,97 | 9,15 | 8,90 | 8,99 | 0,95% | 15.108.565,00 |
| 16.06.2022 | 9,05 | 9,05 | 8,78 | 8,90 | -1,65% | 7.333.998,00 |
| 15.06.2022 | 9,12 | 9,21 | 9,04 | 9,05 | 2,48% | 7.998.931,00 |
| 14.06.2022 | 8,93 | 8,94 | 8,71 | 8,83 | 0,18% | 6.972.076,00 |
| 13.06.2022 | 9,09 | 9,09 | 8,73 | 8,82 | -4,46% | 11.657.161,00 |
| 10.06.2022 | 9,71 | 9,71 | 9,16 | 9,23 | -5,91% | 14.718.858,00 |
| 09.06.2022 | 9,92 | 10,03 | 9,80 | 9,81 | -1,75% | 8.262.559,00 |
| 08.06.2022 | 10,01 | 10,05 | 9,88 | 9,98 | -0,32% | 6.889.033,00 |
| 07.06.2022 | 10,10 | 10,14 | 9,91 | 10,02 | -1,40% | 7.103.159,00 |
| 06.06.2022 | 10,12 | 10,25 | 10,10 | 10,16 | 1,48% | 5.038.342,00 |
| 03.06.2022 | 10,18 | 10,22 | 10,00 | 10,01 | -1,05% | 4.280.758,00 |
| 02.06.2022 | 10,17 | 10,20 | 10,10 | 10,12 | -0,18% | 3.997.717,00 |
| 01.06.2022 | 10,41 | 10,43 | 10,11 | 10,13 | -1,75% | 8.190.527,00 |
| 31.05.2022 | 10,34 | 10,39 | 10,28 | 10,31 | -0,35% | 12.355.578,00 |
| 30.05.2022 | 10,35 | 10,46 | 10,26 | 10,35 | -8,03% | 11.180.712,00 |
| 27.05.2022 | 11,24 | 11,30 | 11,08 | 11,25 | 0,86% | 9.479.893,00 |
| 26.05.2022 | 10,90 | 11,19 | 10,88 | 11,16 | 2,74% | 8.591.848,00 |
| 25.05.2022 | 10,86 | 10,97 | 10,75 | 10,86 | 1,27% | 8.936.221,00 |
| 24.05.2022 | 10,70 | 10,78 | 10,61 | 10,72 | -0,56% | 6.200.397,00 |
| 23.05.2022 | 10,55 | 10,78 | 10,50 | 10,78 | 3,75% | 8.169.941,00 |
| 20.05.2022 | 10,51 | 10,55 | 10,35 | 10,39 | 0,21% | 7.166.122,00 |
| 19.05.2022 | 10,20 | 10,37 | 10,19 | 10,37 | -0,88% | 6.109.468,00 |
| 18.05.2022 | 10,60 | 10,61 | 10,44 | 10,46 | -0,66% | 6.688.020,00 |
| 17.05.2022 | 10,40 | 10,62 | 10,36 | 10,53 | 2,73% | 7.117.735,00 |
| 16.05.2022 | 10,24 | 10,37 | 10,17 | 10,25 | -0,31% | 4.907.163,00 |
| 13.05.2022 | 10,16 | 10,34 | 10,08 | 10,29 | 2,23% | 5.541.611,00 |
| 12.05.2022 | 9,96 | 10,10 | 9,84 | 10,06 | -0,95% | 8.630.986,00 |
| 11.05.2022 | 10,00 | 10,24 | 9,93 | 10,16 | 2,09% | 7.930.458,00 |
| 10.05.2022 | 10,00 | 10,19 | 9,95 | 9,95 | 0,51% | 6.905.548,00 |
| 09.05.2022 | 9,95 | 10,06 | 9,88 | 9,90 | -0,65% | 7.044.642,00 |
| 06.05.2022 | 9,96 | 10,12 | 9,87 | 9,97 | -0,18% | 9.544.969,00 |
| 05.05.2022 | 10,30 | 10,45 | 9,97 | 9,98 | -4,01% | 16.018.483,00 |
| 04.05.2022 | 10,53 | 10,57 | 10,35 | 10,40 | -0,80% | 6.671.245,00 |
| 03.05.2022 | 10,30 | 10,53 | 10,26 | 10,48 | 2,62% | 8.554.348,00 |
| 02.05.2022 | 10,32 | 10,33 | 9,90 | 10,22 | -1,54% | 8.243.273,00 |
| 29.04.2022 | 10,30 | 10,47 | 10,22 | 10,38 | 1,69% | 7.809.817,00 |
| 28.04.2022 | 10,30 | 10,51 | 10,09 | 10,20 | 0,18% | 5.925.201,00 |
| 27.04.2022 | 10,30 | 10,40 | 10,08 | 10,19 | -0,99% | 7.003.512,00 |
| 26.04.2022 | 10,55 | 10,59 | 10,29 | 10,29 | -1,38% | 8.571.662,00 |
| 25.04.2022 | 10,41 | 10,61 | 10,32 | 10,43 | -0,57% | 10.391.113,00 |
| 22.04.2022 | 10,44 | 10,57 | 10,34 | 10,49 | -0,25% | 8.313.543,00 |
| 21.04.2022 | 10,42 | 10,63 | 10,38 | 10,52 | 1,66% | 7.176.650,00 |
| 20.04.2022 | 10,11 | 10,56 | 10,07 | 10,35 | 2,95% | 8.887.367,00 |
| 19.04.2022 | 10,04 | 10,19 | 9,95 | 10,05 | 0,66% | 5.947.080,00 |
| 14.04.2022 | 10,00 | 10,02 | 9,89 | 9,98 | 0,24% | 8.337.316,00 |
| 13.04.2022 | 9,78 | 9,96 | 9,74 | 9,96 | 0,43% | 8.312.344,00 |
| 12.04.2022 | 9,87 | 10,05 | 9,69 | 9,92 | -0,91% | 8.462.072,00 |
| 11.04.2022 | 9,96 | 10,14 | 9,85 | 10,01 | 1,24% | 8.919.309,00 |
| 08.04.2022 | 9,93 | 10,09 | 9,76 | 9,89 | -0,02% | 14.056.365,00 |
| 07.04.2022 | 10,10 | 10,18 | 9,89 | 9,89 | -1,78% | 10.729.335,00 |
| 06.04.2022 | 10,32 | 10,41 | 9,89 | 10,07 | -2,44% | 10.381.340,00 |
| 05.04.2022 | 10,80 | 10,83 | 10,18 | 10,32 | -5,03% | 12.861.114,00 |
| 04.04.2022 | 10,96 | 10,97 | 10,76 | 10,86 | -0,51% | 4.944.209,00 |
| 01.04.2022 | 10,95 | 11,04 | 10,90 | 10,92 | 0,31% | 4.057.295,00 |
| 31.03.2022 | 11,16 | 11,20 | 10,81 | 10,89 | -2,24% | 6.834.991,00 |
| 30.03.2022 | 11,32 | 11,33 | 11,05 | 11,14 | -1,76% | 7.221.399,00 |
| 29.03.2022 | 10,88 | 11,39 | 10,81 | 11,34 | 5,57% | 10.283.790,00 |
| 28.03.2022 | 10,77 | 11,05 | 10,73 | 10,74 | 0,58% | 7.444.891,00 |
| 25.03.2022 | 10,67 | 10,79 | 10,52 | 10,68 | 0,02% | 5.860.178,00 |
| 24.03.2022 | 10,88 | 10,91 | 10,61 | 10,67 | -1,66% | 7.431.367,00 |
| 23.03.2022 | 11,05 | 11,09 | 10,76 | 10,85 | -1,79% | 6.394.919,00 |
| 22.03.2022 | 10,95 | 11,18 | 10,87 | 11,05 | 1,51% | 6.698.526,00 |
| 21.03.2022 | 10,87 | 11,02 | 10,80 | 10,89 | -0,06% | 7.718.471,00 |
| 18.03.2022 | 10,85 | 10,89 | 10,69 | 10,89 | 0,81% | 15.421.719,00 |