12,004€
18,91%
Echtzeit-Aktienkurs Credit Agricole S.A.
Bid:
Ask:
Aktienkurse zur Credit Agricole S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 12,14 | 12,15 | 11,99 | 12,00 | 18,90% | - |
| 16.12.2021 | 13,30 | 13,30 | 10,07 | 10,09 | -16,80% | - |
| 15.12.2021 | 12,27 | 12,27 | 12,13 | 12,13 | -1,15% | - |
| 14.12.2021 | 13,31 | 13,41 | 12,15 | 12,27 | 1,13% | - |
| 13.12.2021 | 10,65 | 12,34 | 10,62 | 12,13 | -0,74% | - |
| 10.12.2021 | 12,27 | 12,33 | 12,17 | 12,22 | -0,50% | - |
| 09.12.2021 | 12,35 | 12,38 | 12,24 | 12,28 | -0,77% | - |
| 08.12.2021 | 13,73 | 13,73 | 12,23 | 12,38 | -0,92% | - |
| 07.12.2021 | 12,43 | 12,55 | 12,39 | 12,49 | 0,98% | - |
| 06.12.2021 | 12,23 | 12,40 | 12,22 | 12,37 | 1,46% | - |
| 03.12.2021 | 12,36 | 12,44 | 12,15 | 12,19 | -0,85% | - |
| 02.12.2021 | 12,31 | 12,36 | 12,15 | 12,30 | -0,39% | - |
| 01.12.2021 | 12,15 | 12,36 | 12,14 | 12,35 | 1,58% | - |
| 30.11.2021 | 11,98 | 12,24 | 11,93 | 12,15 | -0,05% | - |
| 29.11.2021 | 12,30 | 12,38 | 12,12 | 12,16 | 0,83% | - |
| 26.11.2021 | 12,63 | 12,63 | 11,85 | 12,06 | -4,48% | - |
| 25.11.2021 | 12,64 | 12,65 | 12,51 | 12,63 | -0,18% | - |
| 24.11.2021 | 12,64 | 12,75 | 12,61 | 12,65 | -0,10% | - |
| 23.11.2021 | 12,75 | 12,75 | 12,51 | 12,66 | -0,89% | - |
| 22.11.2021 | 12,53 | 12,80 | 12,53 | 12,78 | 2,39% | - |
| 19.11.2021 | 12,70 | 12,75 | 12,30 | 12,48 | -1,31% | - |
| 18.11.2021 | 12,76 | 12,82 | 12,58 | 12,64 | -0,94% | - |
| 17.11.2021 | 12,76 | 12,82 | 12,71 | 12,76 | 0,19% | - |
| 16.11.2021 | 12,83 | 12,85 | 12,69 | 12,74 | -0,14% | - |
| 15.11.2021 | 12,60 | 12,98 | 12,59 | 12,76 | 0,37% | - |
| 12.11.2021 | 12,91 | 12,92 | 12,66 | 12,71 | -1,59% | - |
| 11.11.2021 | 13,66 | 13,66 | 12,88 | 12,92 | 0,59% | - |
| 10.11.2021 | 13,10 | 13,16 | 12,82 | 12,84 | -1,98% | - |
| 09.11.2021 | 13,21 | 13,27 | 13,05 | 13,10 | -0,95% | - |
| 08.11.2021 | 13,25 | 13,39 | 13,18 | 13,23 | -0,17% | - |
| 05.11.2021 | 13,13 | 13,41 | 13,11 | 13,25 | 1,02% | - |
| 04.11.2021 | 13,26 | 13,38 | 13,02 | 13,11 | -1,09% | - |
| 03.11.2021 | 13,20 | 13,28 | 13,11 | 13,26 | 0,31% | - |
| 02.11.2021 | 13,13 | 13,23 | 13,05 | 13,22 | -0,15% | - |
| 01.11.2021 | 13,26 | 13,29 | 13,22 | 13,24 | 1,79% | - |
| 29.10.2021 | 12,97 | 13,14 | 12,96 | 13,00 | 0,59% | - |
| 28.10.2021 | 12,94 | 13,00 | 12,76 | 12,93 | -0,21% | - |
| 27.10.2021 | 13,06 | 13,09 | 12,85 | 12,96 | -0,77% | - |
| 26.10.2021 | 13,09 | 13,13 | 12,98 | 13,06 | -0,21% | - |
| 25.10.2021 | 13,02 | 13,12 | 12,98 | 13,08 | 0,78% | - |
| 22.10.2021 | 12,85 | 13,08 | 12,82 | 12,98 | 0,96% | - |
| 21.10.2021 | 12,85 | 12,91 | 12,76 | 12,86 | -0,60% | - |
| 20.10.2021 | 12,85 | 12,97 | 12,77 | 12,94 | 0,73% | - |
| 19.10.2021 | 12,79 | 12,93 | 12,75 | 12,84 | 0,30% | - |
| 18.10.2021 | 12,90 | 12,94 | 12,73 | 12,80 | -0,20% | - |
| 15.10.2021 | 12,73 | 12,97 | 12,72 | 12,83 | 1,70% | - |
| 14.10.2021 | 12,59 | 12,80 | 12,58 | 12,62 | 0,29% | - |
| 13.10.2021 | 12,66 | 12,75 | 12,48 | 12,58 | -0,73% | - |
| 12.10.2021 | 0,00 | 12,72 | 0,00 | 12,67 | -1,11% | - |
| 11.10.2021 | 12,86 | 13,00 | 12,78 | 12,81 | -0,30% | - |
| 08.10.2021 | 12,78 | 12,96 | 12,75 | 12,85 | 0,23% | - |
| 07.10.2021 | 12,49 | 13,01 | 12,46 | 12,82 | 2,98% | - |
| 06.10.2021 | 12,42 | 12,48 | 12,20 | 12,45 | 0,03% | - |
| 05.10.2021 | 11,84 | 12,46 | 11,84 | 12,45 | 5,68% | - |
| 04.10.2021 | 11,83 | 11,83 | 11,76 | 11,78 | -1,69% | - |
| 10.09.2021 | 12,10 | 12,22 | 11,95 | 11,98 | -1,08% | - |
| 09.09.2021 | 12,04 | 12,19 | 11,98 | 12,11 | 0,23% | - |
| 08.09.2021 | 12,12 | 12,24 | 12,00 | 12,09 | -1,19% | - |
| 07.09.2021 | 12,22 | 12,34 | 12,19 | 12,23 | -0,06% | - |
| 06.09.2021 | 12,15 | 12,27 | 12,13 | 12,24 | 0,92% | - |
| 03.09.2021 | 12,29 | 12,32 | 12,09 | 12,13 | -1,82% | - |
| 02.09.2021 | 12,31 | 12,37 | 12,24 | 12,35 | 0,23% | - |
| 01.09.2021 | 12,26 | 12,41 | 12,26 | 12,32 | 1,11% | - |
| 31.08.2021 | 12,06 | 12,21 | 12,03 | 12,19 | 0,67% | - |
| 30.08.2021 | 12,13 | 12,15 | 12,02 | 12,11 | -0,12% | - |
| 27.08.2021 | 12,06 | 12,13 | 11,98 | 12,12 | -0,01% | - |
| 26.08.2021 | 12,18 | 12,22 | 12,06 | 12,12 | -0,57% | - |
| 25.08.2021 | 12,03 | 12,21 | 11,96 | 12,19 | 1,28% | - |
| 24.08.2021 | 12,00 | 12,05 | 11,86 | 12,04 | 0,43% | - |
| 23.08.2021 | 11,85 | 12,02 | 11,85 | 11,99 | 1,78% | - |
| 20.08.2021 | 11,69 | 11,79 | 11,63 | 11,78 | 0,43% | - |
| 19.08.2021 | 11,96 | 11,96 | 11,62 | 11,73 | -1,98% | - |
| 18.08.2021 | 11,91 | 11,98 | 11,81 | 11,96 | 0,03% | - |
| 17.08.2021 | 12,14 | 12,14 | 11,91 | 11,96 | -1,64% | - |
| 16.08.2021 | 12,25 | 12,26 | 12,11 | 12,16 | -0,86% | - |
| 13.08.2021 | 12,25 | 12,35 | 12,20 | 12,26 | -0,06% | - |
| 12.08.2021 | 12,27 | 12,35 | 12,19 | 12,27 | -0,52% | - |
| 11.08.2021 | 12,28 | 12,34 | 12,20 | 12,34 | 0,76% | - |
| 10.08.2021 | 12,27 | 12,28 | 12,10 | 12,24 | -0,39% | - |
| 09.08.2021 | 12,26 | 12,30 | 12,18 | 12,29 | 0,20% | - |
| 06.08.2021 | 11,96 | 12,31 | 11,88 | 12,27 | 2,55% | - |
| 05.08.2021 | 12,10 | 12,27 | 11,68 | 11,96 | -0,13% | - |
| 04.08.2021 | 11,82 | 11,99 | 11,81 | 11,98 | 1,65% | - |
| 03.08.2021 | 11,75 | 12,30 | 11,41 | 11,78 | 0,42% | - |
| 02.08.2021 | 11,74 | 11,98 | 11,72 | 11,73 | 0,04% | - |
| 30.07.2021 | 11,90 | 11,91 | 11,68 | 11,73 | -1,34% | - |
| 29.07.2021 | 11,71 | 11,97 | 11,70 | 11,89 | 1,44% | - |
| 28.07.2021 | 11,76 | 11,84 | 11,69 | 11,72 | -0,24% | - |
| 27.07.2021 | 11,82 | 11,83 | 11,62 | 11,75 | -0,99% | - |
| 26.07.2021 | 11,69 | 11,93 | 11,48 | 11,86 | 1,56% | - |
| 23.07.2021 | 11,58 | 11,76 | 11,57 | 11,68 | 0,95% | - |
| 22.07.2021 | 11,62 | 11,77 | 11,55 | 11,57 | -0,43% | - |
| 21.07.2021 | 11,28 | 11,64 | 11,24 | 11,62 | 2,92% | - |
| 20.07.2021 | 11,28 | 11,37 | 11,11 | 11,29 | 1,89% | - |
| 19.07.2021 | 11,50 | 11,50 | 10,97 | 11,08 | -3,60% | - |
| 16.07.2021 | 11,59 | 11,68 | 11,41 | 11,50 | -0,31% | - |
| 15.07.2021 | 11,67 | 11,68 | 11,49 | 11,53 | -1,38% | - |
| 14.07.2021 | 11,62 | 11,81 | 11,62 | 11,69 | 0,93% | - |
| 13.07.2021 | 11,77 | 11,77 | 11,55 | 11,59 | -1,53% | - |
| 12.07.2021 | 11,74 | 11,82 | 11,47 | 11,77 | -0,27% | - |