13,835€
1,88%
Echtzeit-Aktienkurs CREDIT AGRICOLE INH. EO 3
Bid:
Ask:
Aktienkurse zur CREDIT AGRICOLE INH. EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 13,61 | 13,61 | 13,61 | 13,61 | 0,18% | - |
| 17.04.2024 | 13,58 | 13,58 | 13,58 | 13,58 | -0,77% | 17,00 |
| 16.04.2024 | 13,76 | 13,76 | 13,69 | 13,69 | -0,62% | 360,00 |
| 15.04.2024 | 13,77 | 13,77 | 13,77 | 13,77 | -0,43% | 2,00 |
| 12.04.2024 | 13,91 | 13,91 | 13,83 | 13,83 | 0,14% | 88,00 |
| 11.04.2024 | 13,99 | 13,99 | 13,81 | 13,81 | -1,29% | 380,00 |
| 10.04.2024 | 14,14 | 14,14 | 13,99 | 13,99 | -0,53% | 700,00 |
| 09.04.2024 | 14,07 | 14,07 | 14,07 | 14,07 | -0,85% | 40,00 |
| 08.04.2024 | 14,04 | 14,19 | 14,04 | 14,19 | 1,68% | 110,00 |
| 05.04.2024 | 13,81 | 13,99 | 13,81 | 13,95 | -1,76% | 500,00 |
| 04.04.2024 | 13,98 | 14,20 | 13,98 | 14,20 | 2,79% | 10.000,00 |
| 03.04.2024 | 13,82 | 13,82 | 13,82 | 13,82 | -0,61% | - |
| 02.04.2024 | 13,76 | 13,95 | 13,76 | 13,90 | 0,80% | 987,00 |
| 28.03.2024 | 13,52 | 13,79 | 13,52 | 13,79 | 2,15% | 2.281,00 |
| 27.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,18% | - |
| 26.03.2024 | 13,51 | 13,51 | 13,48 | 13,48 | 0,49% | 4.000,00 |
| 25.03.2024 | 13,41 | 13,41 | 13,41 | 13,41 | -0,25% | 5,00 |
| 22.03.2024 | 13,41 | 13,50 | 13,41 | 13,44 | 0,82% | 2.096,00 |
| 21.03.2024 | 13,31 | 13,33 | 13,31 | 13,33 | 0,86% | 120,00 |
| 20.03.2024 | 13,18 | 13,22 | 13,18 | 13,22 | 0,20% | 100,00 |
| 19.03.2024 | 13,06 | 13,19 | 13,06 | 13,19 | 0,55% | 72,00 |
| 18.03.2024 | 13,14 | 13,17 | 13,12 | 13,12 | 1,09% | 600,00 |
| 15.03.2024 | 12,98 | 12,98 | 12,98 | 12,98 | 0,37% | - |
| 14.03.2024 | 12,93 | 12,93 | 12,93 | 12,93 | -0,08% | - |
| 13.03.2024 | 12,94 | 12,94 | 12,94 | 12,94 | 0,34% | - |
| 12.03.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,51% | - |
| 11.03.2024 | 12,73 | 12,83 | 12,73 | 12,83 | 0,17% | 1.190,00 |
| 08.03.2024 | 12,81 | 12,81 | 12,81 | 12,81 | 0,02% | - |
| 07.03.2024 | 12,51 | 12,81 | 12,51 | 12,81 | 1,52% | 180,00 |
| 06.03.2024 | 12,56 | 12,62 | 12,56 | 12,62 | 0,40% | 1.853,00 |
| 05.03.2024 | 12,57 | 12,57 | 12,57 | 12,57 | 0,10% | - |
| 04.03.2024 | 12,64 | 12,64 | 12,55 | 12,55 | -0,10% | 10,00 |
| 01.03.2024 | 12,58 | 12,58 | 12,57 | 12,57 | -0,03% | 400,00 |
| 29.02.2024 | 12,54 | 12,57 | 12,54 | 12,57 | 0,66% | 170,00 |
| 28.02.2024 | 12,49 | 12,49 | 12,49 | 12,49 | 0,50% | - |
| 27.02.2024 | 12,43 | 12,43 | 12,43 | 12,43 | -0,56% | - |
| 26.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,19% | - |
| 23.02.2024 | 12,48 | 12,48 | 12,47 | 12,47 | -1,27% | 1.000,00 |
| 22.02.2024 | 12,60 | 12,63 | 12,60 | 12,63 | 0,67% | 175,00 |
| 21.02.2024 | 12,41 | 12,55 | 12,41 | 12,55 | 1,75% | 1.000,00 |
| 20.02.2024 | 12,33 | 12,33 | 12,33 | 12,33 | -0,79% | - |
| 19.02.2024 | 12,20 | 12,43 | 12,20 | 12,43 | 1,30% | 1.020,00 |
| 16.02.2024 | 12,28 | 12,33 | 12,27 | 12,27 | 1,10% | 500,00 |
| 15.02.2024 | 12,19 | 12,19 | 12,14 | 12,14 | -0,28% | 3.200,00 |
| 14.02.2024 | 12,17 | 12,17 | 12,17 | 12,17 | -0,59% | - |
| 13.02.2024 | 12,20 | 12,24 | 12,20 | 12,24 | -0,16% | - |
| 12.02.2024 | 12,24 | 12,26 | 12,20 | 12,26 | 0,16% | 923,00 |
| 09.02.2024 | 12,29 | 12,29 | 12,24 | 12,24 | -0,42% | 420,00 |
| 08.02.2024 | 13,04 | 13,04 | 12,29 | 12,29 | -5,01% | 887,00 |
| 07.02.2024 | 13,06 | 13,06 | 12,93 | 12,94 | -1,19% | 450,00 |
| 06.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,06% | - |
| 05.02.2024 | 13,12 | 13,14 | 13,05 | 13,09 | 0,82% | 662,00 |
| 02.02.2024 | 12,98 | 12,98 | 12,98 | 12,98 | 0,65% | - |
| 01.02.2024 | 13,15 | 13,15 | 12,90 | 12,90 | -3,34% | 150,00 |
| 31.01.2024 | 13,28 | 13,35 | 13,28 | 13,35 | 0,71% | 1.050,00 |
| 30.01.2024 | 13,25 | 13,25 | 13,25 | 13,25 | 0,47% | - |
| 29.01.2024 | 13,41 | 13,41 | 13,19 | 13,19 | -2,30% | 700,00 |
| 26.01.2024 | 13,37 | 13,51 | 13,37 | 13,50 | 0,75% | 5.800,00 |
| 25.01.2024 | 13,33 | 13,40 | 13,33 | 13,40 | -0,07% | 37,00 |
| 24.01.2024 | 13,41 | 13,41 | 13,41 | 13,41 | 0,89% | - |
| 23.01.2024 | 13,29 | 13,29 | 13,29 | 13,29 | -0,43% | 25,00 |
| 22.01.2024 | 13,27 | 13,35 | 13,27 | 13,35 | 0,95% | 150,00 |
| 19.01.2024 | 13,29 | 13,29 | 13,22 | 13,22 | 0,65% | 550,00 |
| 18.01.2024 | 13,02 | 13,14 | 13,02 | 13,14 | 0,92% | 3.980,00 |
| 17.01.2024 | 13,09 | 13,09 | 13,00 | 13,02 | -0,85% | 1.665,00 |
| 16.01.2024 | 13,13 | 13,13 | 13,13 | 13,13 | -0,42% | - |
| 15.01.2024 | 13,19 | 13,19 | 13,19 | 13,19 | 0,26% | - |
| 12.01.2024 | 13,16 | 13,16 | 13,15 | 13,15 | -1,11% | 200,00 |
| 11.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,05% | - |
| 10.01.2024 | 13,29 | 13,29 | 13,29 | 13,29 | -0,21% | - |
| 09.01.2024 | 13,32 | 13,32 | 13,32 | 13,32 | 0,50% | - |
| 08.01.2024 | 13,26 | 13,26 | 13,26 | 13,26 | 1,70% | 300,00 |
| 05.01.2024 | 13,03 | 13,03 | 13,03 | 13,03 | -0,55% | - |
| 04.01.2024 | 12,92 | 13,11 | 12,92 | 13,11 | 0,55% | 450,00 |
| 03.01.2024 | 13,03 | 13,08 | 13,03 | 13,03 | -0,35% | 773,00 |
| 02.01.2024 | 12,86 | 13,08 | 12,86 | 13,08 | 2,00% | 810,00 |
| 29.12.2023 | 12,82 | 12,82 | 12,82 | 12,82 | -0,79% | - |
| 28.12.2023 | 12,93 | 12,93 | 12,93 | 12,93 | -0,17% | - |
| 27.12.2023 | 12,84 | 12,95 | 12,84 | 12,95 | 0,94% | 3.650,00 |
| 22.12.2023 | 12,84 | 12,84 | 12,83 | 12,83 | 0,45% | 111,00 |
| 21.12.2023 | 12,84 | 12,84 | 12,70 | 12,77 | -1,28% | 1.243,00 |
| 20.12.2023 | 12,94 | 12,94 | 12,94 | 12,94 | 1,24% | - |
| 19.12.2023 | 12,82 | 12,82 | 12,78 | 12,78 | -0,67% | 20,00 |
| 18.12.2023 | 12,90 | 12,90 | 12,86 | 12,86 | -0,39% | 600,00 |
| 15.12.2023 | 12,91 | 12,91 | 12,91 | 12,91 | -0,48% | - |
| 14.12.2023 | 12,81 | 13,00 | 12,81 | 12,98 | 2,43% | 5.700,00 |
| 13.12.2023 | 12,63 | 12,67 | 12,63 | 12,67 | 0,19% | 840,00 |
| 12.12.2023 | 12,64 | 12,64 | 12,64 | 12,64 | 0,51% | - |
| 11.12.2023 | 12,58 | 12,58 | 12,58 | 12,58 | -0,51% | 35,00 |
| 08.12.2023 | 12,42 | 12,64 | 12,42 | 12,64 | 1,79% | 70,00 |
| 07.12.2023 | 12,34 | 12,42 | 12,33 | 12,42 | 0,23% | 5.313,00 |
| 06.12.2023 | 12,23 | 12,39 | 12,23 | 12,39 | 1,99% | 105,00 |
| 05.12.2023 | 12,08 | 12,15 | 12,08 | 12,15 | 0,30% | 1.269,00 |
| 04.12.2023 | 12,08 | 12,12 | 12,05 | 12,12 | 0,55% | 625,00 |
| 01.12.2023 | 11,99 | 12,05 | 11,99 | 12,05 | 0,70% | 720,00 |
| 30.11.2023 | 11,77 | 11,97 | 11,77 | 11,97 | 2,27% | 510,00 |
| 29.11.2023 | 11,70 | 11,70 | 11,70 | 11,70 | -1,12% | - |
| 28.11.2023 | 11,72 | 11,83 | 11,72 | 11,83 | 1,20% | 1.000,00 |
| 27.11.2023 | 11,69 | 11,69 | 11,69 | 11,69 | 0,15% | 1.000,00 |
| 24.11.2023 | 11,67 | 11,67 | 11,67 | 11,67 | -0,22% | - |