Credit Agricole SA ACA
EURONEXT · Frankreich · Finanzen
€16,92-0,65 (-3,70 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €17,57 | -1,46 % | €17,83 | €17,92 | €17,50 | 5,11M |
| 2026-09-29 | €17,83 | -0,59 % | €17,96 | €18,09 | €17,81 | 3,02M |
| 2026-09-28 | €17,93 | -1,37 % | €18,24 | €18,26 | €17,93 | 4,13M |
| 2026-09-25 | €18,18 | +1,37 % | €18,10 | €18,27 | €18,05 | 3,28M |
| 2026-09-24 | €17,94 | -0,53 % | €17,98 | €18,03 | €17,72 | 3,43M |
| 2026-09-23 | €18,03 | -0,44 % | €18,23 | €18,36 | €18,03 | 3,74M |
| 2026-09-22 | €18,11 | -0,52 % | €18,26 | €18,44 | €18,05 | 4,22M |
| 2026-09-21 | €18,21 | +0,11 % | €18,30 | €18,44 | €18,12 | 3,14M |
| 2026-09-18 | €18,19 | -2,23 % | €18,55 | €18,58 | €18,13 | 8,39M |
| 2026-09-17 | €18,60 | +1,20 % | €18,41 | €18,63 | €18,33 | 4,35M |
| 2026-09-16 | €18,39 | +0,19 % | €18,49 | €18,57 | €18,35 | 3,37M |
| 2026-09-15 | €18,35 | -0,49 % | €18,30 | €18,51 | €18,11 | 4,03M |
| 2026-09-14 | €18,44 | -0,99 % | €18,61 | €18,67 | €18,39 | 2,99M |
| 2026-09-11 | €18,63 | +0,46 % | €18,57 | €18,75 | €18,51 | 2,71M |
| 2026-09-10 | €18,54 | +0,27 % | €18,58 | €18,65 | €18,47 | 3,09M |
| 2026-09-09 | €18,49 | -0,99 % | €18,51 | €18,57 | €18,28 | 3,94M |
| 2026-09-08 | €18,67 | -1,01 % | €18,80 | €18,85 | €18,58 | 3,43M |
| 2026-09-07 | €18,86 | +0,32 % | €18,80 | €18,94 | €18,75 | 2,88M |
| 2026-09-04 | €18,81 | -0,21 % | €18,88 | €18,91 | €18,73 | 3,32M |
| 2026-09-03 | €18,84 | +1,40 % | €18,64 | €18,98 | €18,59 | 3,89M |
| 2026-09-02 | €18,58 | +0,03 % | €18,58 | €18,70 | €18,43 | 3,71M |
| 2026-09-01 | €18,58 | +0,35 % | €18,59 | €18,61 | €18,38 | 4,26M |
| 2026-08-31 | €18,51 | +0,41 % | €18,49 | €18,62 | €18,46 | 3,82M |
| 2026-08-28 | €18,44 | +1,01 % | €18,47 | €18,53 | €18,31 | 4,19M |
| 2026-08-27 | €18,25 | -3,97 % | €19,02 | €19,05 | €18,18 | 10,04M |
| 2026-08-26 | €19,01 | +0,03 % | €19,13 | €19,18 | €19,01 | 2,79M |
| 2026-08-25 | €19,00 | -0,42 % | €19,15 | €19,22 | €18,97 | 4,49M |
| 2026-08-24 | €19,08 | +0,08 % | €19,07 | €19,13 | €19,03 | 2,80M |
| 2026-08-21 | €19,07 | -0,16 % | €19,15 | €19,21 | €19,05 | 3,22M |
| 2026-08-20 | €19,10 | -0,34 % | €19,23 | €19,24 | €19,05 | 3,29M |
| 2026-08-19 | €19,17 | -2,59 % | €19,65 | €19,67 | €19,14 | 5,88M |
| 2026-08-18 | €19,67 | -1,97 % | €20,07 | €20,13 | €19,67 | 3,81M |
| 2026-08-17 | €20,07 | -0,64 % | €20,20 | €20,23 | €20,07 | 2,93M |
| 2026-08-14 | €20,20 | +0,50 % | €20,13 | €20,23 | €20,03 | 2,89M |
| 2026-08-13 | €20,10 | -0,35 % | €20,27 | €20,40 | €20,10 | 3,84M |
| 2026-08-12 | €20,17 | +0,75 % | €20,04 | €20,17 | €19,96 | 4,98M |
| 2026-08-11 | €20,02 | +0,45 % | €19,89 | €20,11 | €19,88 | 6,00M |
| 2026-08-10 | €19,93 | +1,66 % | €19,64 | €19,93 | €19,52 | 5,45M |
| 2026-08-07 | €19,60 | +0,75 % | €19,50 | €19,65 | €19,33 | 2,59M |
| 2026-08-06 | €19,46 | +0,54 % | €19,41 | €19,64 | €19,40 | 3,58M |
| 2026-08-05 | €19,35 | -0,10 % | €19,34 | €19,36 | €19,13 | 2,96M |
| 2026-08-04 | €19,38 | -0,36 % | €19,50 | €19,57 | €19,30 | 4,41M |
| 2026-08-03 | €19,44 | +0,88 % | €19,34 | €19,52 | €19,34 | 5,02M |
| 2026-07-31 | €19,27 | +2,61 % | €19,44 | €19,78 | €19,15 | 8,06M |
| 2026-07-30 | €18,78 | +2,26 % | €18,36 | €18,88 | €18,32 | 5,24M |
| 2026-07-29 | €18,37 | -1,58 % | €18,68 | €18,75 | €18,37 | 4,14M |
| 2026-07-28 | €18,67 | +0,30 % | €18,66 | €18,73 | €18,58 | 3,25M |
| 2026-07-27 | €18,61 | +0,57 % | €18,60 | €18,70 | €18,50 | 3,84M |
| 2026-07-24 | €18,50 | +2,61 % | €18,10 | €18,50 | €18,08 | 6,02M |
| 2026-07-23 | €18,03 | -1,12 % | €18,26 | €18,26 | €18,00 | 3,98M |
| 2026-07-22 | €18,24 | +0,75 % | €18,08 | €18,29 | €18,00 | 3,64M |
| 2026-07-21 | €18,10 | +0,98 % | €17,97 | €18,10 | €17,93 | 3,42M |
| 2026-07-20 | €17,93 | +0,82 % | €17,73 | €18,00 | €17,70 | 3,69M |
| 2026-07-17 | €17,78 | -0,75 % | €17,77 | €17,84 | €17,58 | 3,77M |
| 2026-07-16 | €17,92 | +0,84 % | €17,84 | €17,95 | €17,78 | 4,25M |
| 2026-07-15 | €17,77 | -0,34 % | €17,80 | €17,85 | €17,70 | 3,25M |
| 2026-07-14 | €17,83 | +1,60 % | €17,48 | €17,84 | €17,40 | 4,04M |
| 2026-07-13 | €17,55 | +0,34 % | €17,42 | €17,68 | €17,42 | 2,65M |
| 2026-07-10 | €17,49 | +0,37 % | €17,41 | €17,50 | €17,35 | 2,96M |
| 2026-07-09 | €17,42 | +1,31 % | €17,38 | €17,43 | €17,29 | 4,70M |
| 2026-07-08 | €17,20 | -2,27 % | €17,50 | €17,51 | €16,97 | 7,25M |
| 2026-07-07 | €17,60 | -1,40 % | €17,88 | €17,94 | €17,57 | 5,06M |
| 2026-07-06 | €17,85 | +0,73 % | €17,78 | €17,85 | €17,67 | 4,77M |
| 2026-07-03 | €17,72 | -0,03 % | €17,80 | €17,83 | €17,55 | 3,30M |
| 2026-07-02 | €17,73 | +1,40 % | €17,54 | €17,83 | €17,53 | 5,49M |
| 2026-07-01 | €17,48 | -0,65 % | €17,56 | €17,57 | €17,34 | 3,22M |
| 2026-06-30 | €17,59 | +0,86 % | €17,52 | €17,59 | €17,34 | 3,75M |
| 2026-06-29 | €17,44 | -0,43 % | €17,50 | €17,50 | €17,37 | 3,19M |
| 2026-06-26 | €17,52 | -0,82 % | €17,58 | €17,67 | €17,44 | 5,01M |
| 2026-06-25 | €17,67 | +0,71 % | €17,52 | €17,70 | €17,48 | 4,12M |
| 2026-06-24 | €17,54 | -0,40 % | €17,63 | €17,72 | €17,48 | 5,72M |
| 2026-06-23 | €17,61 | -0,42 % | €17,60 | €17,72 | €17,54 | 5,26M |
| 2026-06-22 | €17,68 | -0,06 % | €17,77 | €17,79 | €17,58 | 4,04M |
| 2026-06-19 | €17,69 | +0,43 % | €17,64 | €17,74 | €17,55 | 8,43M |
| 2026-06-18 | €17,62 | +0,60 % | €17,48 | €17,64 | €17,42 | 7,02M |
| 2026-06-17 | €17,51 | +1,60 % | €17,24 | €17,55 | €17,19 | 7,04M |
| 2026-06-16 | €17,24 | +1,83 % | €17,00 | €17,30 | €16,98 | 7,48M |
| 2026-06-15 | €16,93 | +1,23 % | €17,03 | €17,10 | €16,86 | 6,63M |
| 2026-06-12 | €16,73 | +2,95 % | €16,58 | €16,80 | €16,47 | 8,93M |
| 2026-06-11 | €16,25 | -0,43 % | €16,33 | €16,44 | €16,22 | 4,75M |
| 2026-06-10 | €16,32 | -0,73 % | €16,47 | €16,50 | €16,23 | 6,28M |
| 2026-06-09 | €16,43 | -0,39 % | €16,54 | €16,72 | €16,42 | 5,40M |
| 2026-06-08 | €16,50 | -0,18 % | €16,38 | €16,62 | €16,30 | 4,23M |
| 2026-06-05 | €16,53 | +0,12 % | €16,54 | €16,74 | €16,43 | 5,07M |
| 2026-06-04 | €16,51 | +0,24 % | €16,47 | €16,63 | €16,44 | 3,43M |
| 2026-06-03 | €16,47 | -0,39 % | €16,51 | €16,56 | €16,41 | 3,49M |
| 2026-06-02 | €16,53 | +0,52 % | €16,55 | €16,72 | €16,48 | 4,03M |
| 2026-06-01 | €16,45 | -0,90 % | €16,56 | €16,60 | €16,33 | 6,01M |
| 2026-05-29 | €16,60 | +1,37 % | €16,46 | €16,65 | €16,46 | 16,71M |
| 2026-05-28 | €16,38 | -0,46 % | €16,30 | €16,50 | €16,24 | 6,16M |