Caisse Regionale de Credit Agricole Mutuel du Nord de France
[WKN: 722759 | ISIN: FR0000185514]
Aktienkurse
Echtzeit-Aktienkurs Caisse Regionale de Credit Agricole Mutuel du Nord de France
Bid:
Ask:
Aktienkurse zur Caisse Regionale de Credit Agricole Mutuel du Nord de France Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2021 | 19,34 | 21,80 | 19,34 | 21,80 | -5,41% | - |
| 28.05.2021 | 22,88 | 23,09 | 22,88 | 23,05 | 2,89% | - |
| 21.04.2021 | 22,90 | 22,90 | 22,40 | 22,40 | 10,16% | - |
| 21.01.2021 | 20,33 | 20,33 | 20,33 | 20,33 | 0,00% | - |
| 05.01.2021 | 20,37 | 20,43 | 20,33 | 20,33 | -4,49% | - |
| 31.12.2020 | 21,25 | 21,29 | 21,25 | 21,29 | 0,35% | - |
| 30.12.2020 | 20,70 | 21,26 | 20,70 | 21,22 | -0,02% | - |
| 29.12.2020 | 21,22 | 21,80 | 21,22 | 21,22 | 1,26% | - |
| 28.12.2020 | 20,57 | 21,37 | 19,96 | 20,96 | 2,70% | - |
| 24.12.2020 | 21,02 | 21,89 | 19,77 | 20,41 | -5,72% | - |
| 23.12.2020 | 20,69 | 22,76 | 20,67 | 21,64 | 1,44% | - |
| 22.12.2020 | 21,35 | 22,42 | 20,48 | 21,34 | 0,35% | - |
| 21.12.2020 | 22,01 | 22,79 | 20,53 | 21,26 | -3,28% | - |
| 18.12.2020 | 20,85 | 22,77 | 20,85 | 21,98 | -0,18% | - |
| 17.12.2020 | 21,00 | 22,83 | 21,00 | 22,02 | 1,53% | - |
| 16.12.2020 | 21,04 | 22,77 | 20,71 | 21,69 | -2,19% | - |
| 15.12.2020 | 21,12 | 23,10 | 21,12 | 22,17 | -1,84% | - |
| 14.12.2020 | 20,91 | 22,83 | 20,83 | 22,59 | 11,63% | - |
| 11.12.2020 | 20,68 | 22,23 | 19,77 | 20,23 | -3,54% | - |
| 10.12.2020 | 21,53 | 22,03 | 20,55 | 20,98 | -2,80% | - |
| 09.12.2020 | 21,70 | 22,64 | 20,79 | 21,58 | -0,16% | - |
| 08.12.2020 | 20,83 | 22,67 | 20,83 | 21,62 | 0,10% | - |
| 07.12.2020 | 21,04 | 22,91 | 20,93 | 21,60 | 3,03% | - |
| 04.12.2020 | 20,11 | 22,18 | 20,11 | 20,96 | -1,30% | - |
| 03.12.2020 | 22,01 | 22,18 | 20,66 | 21,24 | 0,62% | - |
| 02.12.2020 | 20,60 | 22,06 | 20,60 | 21,10 | -0,36% | - |
| 01.12.2020 | 21,06 | 22,12 | 20,15 | 21,18 | 1,17% | - |
| 30.11.2020 | 20,12 | 22,07 | 20,12 | 20,94 | 0,76% | - |
| 27.11.2020 | 20,08 | 22,20 | 19,14 | 20,78 | 6,14% | - |
| 26.11.2020 | 19,82 | 19,89 | 19,00 | 19,58 | -2,33% | - |
| 25.11.2020 | 19,67 | 20,50 | 19,06 | 20,04 | 4,93% | - |
| 24.11.2020 | 17,74 | 19,57 | 17,74 | 19,10 | 5,28% | - |
| 23.11.2020 | 18,14 | 19,10 | 17,35 | 18,14 | 0,06% | - |
| 20.11.2020 | 18,43 | 19,04 | 17,94 | 18,13 | 1,13% | - |
| 19.11.2020 | 18,47 | 19,29 | 17,43 | 17,93 | -2,13% | - |
| 18.11.2020 | 18,57 | 18,62 | 16,88 | 18,32 | -1,06% | - |
| 17.11.2020 | 18,30 | 18,65 | 17,69 | 18,52 | 2,06% | - |
| 16.11.2020 | 17,88 | 19,01 | 16,60 | 18,14 | -1,30% | - |
| 13.11.2020 | 17,38 | 18,77 | 16,93 | 18,38 | -4,30% | - |
| 12.11.2020 | 16,90 | 19,59 | 16,90 | 19,21 | 9,35% | - |
| 11.11.2020 | 17,48 | 18,41 | 16,72 | 17,56 | 0,55% | - |
| 10.11.2020 | 17,01 | 18,40 | 16,29 | 17,47 | 5,07% | - |
| 09.11.2020 | 15,48 | 17,87 | 15,07 | 16,62 | 9,93% | - |
| 06.11.2020 | 15,11 | 15,28 | 15,11 | 15,12 | -1,28% | - |
| 05.11.2020 | 15,21 | 15,89 | 15,19 | 15,32 | 1,27% | - |
| 04.11.2020 | 15,17 | 16,04 | 15,13 | 15,13 | -0,59% | - |
| 03.11.2020 | 14,92 | 15,53 | 14,92 | 15,22 | 1,04% | - |
| 02.11.2020 | 14,86 | 15,69 | 14,86 | 15,06 | 0,57% | - |
| 30.10.2020 | 14,96 | 15,65 | 14,21 | 14,98 | 0,31% | - |
| 29.10.2020 | 15,08 | 15,70 | 14,87 | 14,93 | -1,08% | - |
| 28.10.2020 | 15,07 | 15,69 | 14,71 | 15,09 | 0,14% | - |
| 27.10.2020 | 15,08 | 15,73 | 14,41 | 15,07 | 2,50% | - |
| 26.10.2020 | 15,06 | 15,06 | 14,36 | 14,70 | -2,16% | - |
| 23.10.2020 | 15,00 | 15,18 | 14,33 | 15,03 | -0,82% | - |
| 22.10.2020 | 15,20 | 15,20 | 14,26 | 15,15 | -2,20% | - |
| 21.10.2020 | 15,93 | 15,93 | 14,46 | 15,49 | -2,09% | - |
| 20.10.2020 | 15,87 | 16,04 | 14,93 | 15,82 | -2,26% | - |
| 19.10.2020 | 16,23 | 16,29 | 15,46 | 16,19 | 0,38% | - |
| 16.10.2020 | 16,05 | 16,48 | 15,38 | 16,13 | 0,48% | - |
| 15.10.2020 | 15,53 | 16,89 | 15,43 | 16,05 | -1,32% | - |
| 14.10.2020 | 16,38 | 16,58 | 15,48 | 16,26 | -0,45% | - |
| 13.10.2020 | 16,45 | 17,14 | 15,58 | 16,34 | -4,39% | - |
| 12.10.2020 | 16,23 | 17,09 | 15,60 | 17,09 | 5,09% | - |
| 09.10.2020 | 15,57 | 16,91 | 15,57 | 16,26 | 0,97% | - |
| 08.10.2020 | 15,39 | 16,90 | 15,39 | 16,10 | -1,19% | - |
| 07.10.2020 | 16,18 | 16,92 | 16,18 | 16,30 | 1,20% | - |
| 06.10.2020 | 16,53 | 16,59 | 15,64 | 16,11 | -1,49% | - |
| 05.10.2020 | 17,28 | 17,64 | 16,14 | 16,35 | -5,27% | - |
| 02.10.2020 | 18,01 | 18,62 | 16,87 | 17,26 | 3,87% | - |
| 01.10.2020 | 17,15 | 18,92 | 16,60 | 16,62 | -9,59% | - |
| 30.09.2020 | 17,98 | 18,42 | 17,70 | 18,38 | -0,58% | - |
| 29.09.2020 | 17,90 | 18,68 | 17,90 | 18,48 | 3,26% | - |
| 28.09.2020 | 17,30 | 19,00 | 17,30 | 17,90 | 0,29% | - |
| 25.09.2020 | 18,27 | 18,27 | 17,11 | 17,85 | -5,77% | - |
| 24.09.2020 | 18,99 | 19,07 | 18,19 | 18,94 | 4,31% | - |
| 23.09.2020 | 17,79 | 19,02 | 17,41 | 18,16 | 0,07% | - |
| 22.09.2020 | 18,15 | 19,00 | 17,31 | 18,15 | 1,68% | - |
| 21.09.2020 | 17,42 | 19,10 | 17,42 | 17,85 | -2,34% | - |
| 18.09.2020 | 18,50 | 19,23 | 17,57 | 18,28 | -0,77% | - |
| 17.09.2020 | 18,50 | 18,52 | 18,33 | 18,42 | -3,06% | - |
| 16.09.2020 | 17,57 | 19,00 | 17,56 | 19,00 | 7,87% | - |
| 15.09.2020 | 18,33 | 18,33 | 17,60 | 17,61 | 0,31% | - |
| 11.09.2020 | 17,89 | 18,34 | 17,56 | 17,56 | -1,80% | - |
| 10.09.2020 | 18,44 | 19,31 | 17,88 | 17,88 | -4,94% | - |
| 09.09.2020 | 18,47 | 19,40 | 18,08 | 18,81 | 1,51% | - |
| 08.09.2020 | 18,06 | 18,98 | 18,06 | 18,53 | -1,94% | - |
| 07.09.2020 | 18,10 | 18,90 | 18,10 | 18,90 | -0,20% | - |
| 04.09.2020 | 19,25 | 20,04 | 18,88 | 18,94 | -1,26% | - |
| 03.09.2020 | 19,39 | 20,37 | 18,38 | 19,18 | -1,98% | - |
| 02.09.2020 | 19,57 | 19,57 | 19,55 | 19,57 | 0,39% | - |
| 01.09.2020 | 19,47 | 20,38 | 18,63 | 19,49 | -0,32% | - |
| 31.08.2020 | 18,29 | 20,59 | 18,29 | 19,55 | 2,19% | - |
| 28.08.2020 | 19,02 | 19,97 | 18,24 | 19,13 | 0,48% | - |
| 27.08.2020 | 19,28 | 19,28 | 18,21 | 19,04 | 2,87% | - |
| 26.08.2020 | 19,26 | 19,38 | 18,50 | 18,51 | -4,77% | - |
| 25.08.2020 | 19,37 | 20,47 | 18,56 | 19,44 | 3,95% | - |
| 24.08.2020 | 18,41 | 18,70 | 18,41 | 18,70 | -2,21% | - |
| 21.08.2020 | 19,12 | 19,12 | 19,12 | 19,12 | -1,05% | - |
| 20.08.2020 | 18,47 | 19,34 | 18,47 | 19,32 | -0,10% | - |
| 19.08.2020 | 19,49 | 19,51 | 18,62 | 19,34 | -2,80% | - |