75,960€
0,34%
Echtzeit-Aktienkurs CAISSE REG.CRED.AGR. TOU.
Bid:
Ask:
Aktienkurse zur CAISSE REG.CRED.AGR. TOU. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 75,74 | 76,27 | 75,56 | 75,96 | 0,34% | - |
| 30.05.2024 | 76,24 | 76,76 | 74,99 | 75,70 | -0,56% | - |
| 29.05.2024 | 76,74 | 76,82 | 76,13 | 76,13 | -0,80% | - |
| 28.05.2024 | 76,77 | 76,86 | 76,24 | 76,74 | -0,03% | - |
| 27.05.2024 | 75,22 | 76,79 | 75,18 | 76,77 | 2,06% | - |
| 24.05.2024 | 76,02 | 76,75 | 74,50 | 75,22 | -1,06% | - |
| 23.05.2024 | 75,20 | 76,20 | 75,20 | 76,02 | 1,10% | - |
| 22.05.2024 | 76,04 | 76,25 | 74,85 | 75,20 | -1,11% | - |
| 21.05.2024 | 77,20 | 77,24 | 75,75 | 76,04 | -1,50% | - |
| 20.05.2024 | 76,49 | 77,35 | 76,49 | 77,20 | 0,93% | - |
| 17.05.2024 | 76,75 | 76,83 | 76,35 | 76,49 | -0,39% | - |
| 16.05.2024 | 75,87 | 76,87 | 75,80 | 76,79 | 1,21% | - |
| 15.05.2024 | 75,08 | 76,41 | 74,90 | 75,87 | 1,05% | - |
| 14.05.2024 | 80,31 | 81,70 | 73,74 | 75,08 | -6,51% | - |
| 13.05.2024 | 80,28 | 80,35 | 79,98 | 80,31 | 0,09% | - |
| 10.05.2024 | 80,30 | 80,42 | 80,00 | 80,24 | -0,13% | - |
| 09.05.2024 | 79,04 | 80,38 | 78,88 | 80,34 | 1,65% | - |
| 08.05.2024 | 79,76 | 79,88 | 78,99 | 79,04 | -0,95% | - |
| 07.05.2024 | 79,46 | 79,80 | 79,46 | 79,80 | 0,43% | - |
| 06.05.2024 | 80,34 | 80,38 | 79,40 | 79,46 | -1,10% | - |
| 03.05.2024 | 79,45 | 80,34 | 79,25 | 80,34 | 1,08% | - |
| 02.05.2024 | 78,71 | 79,53 | 78,71 | 79,49 | 1,04% | - |
| 30.04.2024 | 77,70 | 78,79 | 77,46 | 78,67 | 1,25% | - |
| 29.04.2024 | 76,69 | 77,70 | 76,69 | 77,70 | 1,32% | - |
| 26.04.2024 | 77,57 | 77,72 | 76,25 | 76,69 | -1,33% | - |
| 25.04.2024 | 76,31 | 77,76 | 75,75 | 77,72 | 2,06% | - |
| 24.04.2024 | 72,77 | 76,33 | 72,75 | 76,16 | 4,59% | - |
| 23.04.2024 | 74,55 | 74,62 | 71,50 | 72,81 | -2,33% | 42,00 |
| 22.04.2024 | 73,50 | 74,77 | 72,85 | 74,55 | 1,43% | - |
| 19.04.2024 | 73,35 | 74,75 | 73,17 | 73,50 | -0,26% | - |
| 18.04.2024 | 73,89 | 73,92 | 72,96 | 73,69 | -0,07% | - |
| 17.04.2024 | 74,57 | 74,64 | 73,69 | 73,74 | -1,11% | - |
| 16.04.2024 | 73,28 | 74,80 | 73,17 | 74,57 | 1,61% | - |
| 15.04.2024 | 71,27 | 73,60 | 71,20 | 73,39 | 3,24% | - |
| 12.04.2024 | 69,78 | 71,51 | 68,51 | 71,09 | 1,88% | - |
| 11.04.2024 | 69,47 | 69,80 | 69,40 | 69,78 | 0,49% | - |
| 10.04.2024 | 69,85 | 69,92 | 69,40 | 69,44 | -0,54% | - |
| 09.04.2024 | 71,52 | 71,52 | 69,54 | 69,82 | -2,38% | - |
| 08.04.2024 | 73,51 | 74,27 | 71,50 | 71,52 | -2,75% | - |
| 05.04.2024 | 71,43 | 74,76 | 71,43 | 73,55 | 2,92% | - |
| 04.04.2024 | 69,36 | 71,78 | 69,33 | 71,46 | 2,98% | - |
| 03.04.2024 | 69,75 | 69,82 | 69,00 | 69,40 | -0,50% | - |
| 02.04.2024 | 69,13 | 69,78 | 68,74 | 69,75 | 0,85% | - |
| 28.03.2024 | 69,32 | 69,81 | 68,39 | 69,16 | -0,29% | - |
| 27.03.2024 | 69,19 | 70,00 | 69,01 | 69,36 | 0,30% | - |
| 26.03.2024 | 67,39 | 69,76 | 67,16 | 69,15 | 2,57% | - |
| 25.03.2024 | 64,00 | 67,42 | 63,93 | 67,42 | 5,35% | - |
| 22.03.2024 | 63,25 | 64,25 | 63,19 | 64,00 | 1,18% | - |
| 21.03.2024 | 63,51 | 63,51 | 62,41 | 63,25 | -0,25% | - |
| 20.03.2024 | 62,18 | 63,90 | 62,12 | 63,41 | 1,99% | - |
| 19.03.2024 | 61,46 | 62,18 | 61,40 | 62,18 | 1,17% | - |
| 18.03.2024 | 62,09 | 62,12 | 61,39 | 61,46 | -1,02% | - |
| 15.03.2024 | 62,22 | 62,72 | 62,02 | 62,09 | -0,21% | - |
| 14.03.2024 | 62,28 | 62,31 | 62,17 | 62,22 | -0,09% | - |
| 13.03.2024 | 61,56 | 62,29 | 61,53 | 62,28 | 1,16% | - |
| 12.03.2024 | 62,12 | 63,16 | 61,50 | 61,56 | -0,89% | - |
| 11.03.2024 | 64,13 | 64,25 | 61,14 | 62,12 | -3,18% | - |
| 08.03.2024 | 65,69 | 65,73 | 63,90 | 64,16 | -2,29% | - |
| 07.03.2024 | 67,01 | 67,46 | 65,49 | 65,66 | -2,09% | - |
| 06.03.2024 | 69,15 | 70,30 | 66,75 | 67,07 | -2,95% | - |
| 05.03.2024 | 69,48 | 69,64 | 69,02 | 69,11 | -0,71% | - |
| 04.03.2024 | 70,28 | 71,01 | 69,60 | 69,60 | -0,92% | - |
| 01.03.2024 | 69,57 | 70,28 | 69,57 | 70,25 | 0,97% | - |
| 29.02.2024 | 69,31 | 69,85 | 68,75 | 69,57 | 0,43% | - |
| 28.02.2024 | 72,33 | 72,37 | 68,79 | 69,28 | -4,28% | - |
| 27.02.2024 | 73,77 | 73,77 | 71,80 | 72,37 | -1,90% | - |
| 26.02.2024 | 74,54 | 74,58 | 73,73 | 73,77 | -1,08% | - |
| 23.02.2024 | 74,08 | 74,64 | 73,32 | 74,58 | 0,72% | - |
| 22.02.2024 | 74,04 | 74,50 | 73,97 | 74,04 | 0,10% | - |
| 21.02.2024 | 74,03 | 74,10 | 73,09 | 73,97 | -0,09% | - |
| 20.02.2024 | 73,48 | 74,26 | 73,37 | 74,03 | 0,76% | - |
| 19.02.2024 | 72,52 | 73,48 | 72,04 | 73,48 | 1,32% | - |
| 16.02.2024 | 72,38 | 73,26 | 72,06 | 72,52 | 0,14% | - |
| 15.02.2024 | 73,38 | 73,45 | 71,81 | 72,42 | -1,37% | - |
| 14.02.2024 | 76,08 | 76,16 | 73,25 | 73,42 | -3,45% | - |
| 13.02.2024 | 76,19 | 76,23 | 75,80 | 76,04 | -0,20% | - |
| 12.02.2024 | 75,30 | 76,28 | 75,01 | 76,19 | 1,13% | - |
| 09.02.2024 | 75,53 | 76,11 | 74,90 | 75,34 | -0,26% | - |
| 08.02.2024 | 75,90 | 75,98 | 75,50 | 75,53 | -0,49% | - |
| 07.02.2024 | 77,26 | 77,30 | 75,07 | 75,90 | -1,75% | - |
| 06.02.2024 | 78,32 | 78,40 | 77,21 | 77,26 | -1,30% | - |
| 05.02.2024 | 78,81 | 78,89 | 78,24 | 78,28 | -0,72% | - |
| 02.02.2024 | 78,01 | 79,26 | 77,94 | 78,85 | 0,87% | - |
| 01.02.2024 | 77,48 | 78,17 | 77,40 | 78,17 | 0,73% | - |
| 31.01.2024 | 77,27 | 77,60 | 77,19 | 77,60 | 0,47% | - |
| 30.01.2024 | 76,65 | 77,75 | 76,26 | 77,23 | 0,76% | - |
| 29.01.2024 | 76,45 | 76,65 | 76,45 | 76,65 | 0,15% | - |
| 26.01.2024 | 76,45 | 76,57 | 76,06 | 76,53 | -0,04% | - |
| 25.01.2024 | 76,47 | 76,59 | 76,05 | 76,56 | 0,07% | - |
| 24.01.2024 | 76,75 | 76,87 | 76,43 | 76,51 | -0,16% | - |
| 23.01.2024 | 73,75 | 76,75 | 73,75 | 76,64 | 3,97% | - |
| 22.01.2024 | 73,53 | 73,78 | 73,30 | 73,71 | 0,34% | - |
| 19.01.2024 | 73,36 | 73,51 | 73,29 | 73,46 | 0,08% | - |
| 18.01.2024 | 71,60 | 73,40 | 71,60 | 73,40 | 2,51% | - |
| 17.01.2024 | 70,28 | 72,37 | 69,49 | 71,60 | 1,48% | - |
| 16.01.2024 | 70,45 | 70,58 | 70,17 | 70,56 | 0,15% | - |
| 15.01.2024 | 70,73 | 70,80 | 70,40 | 70,45 | -0,20% | - |
| 12.01.2024 | 70,58 | 70,65 | 70,45 | 70,59 | 0,07% | - |
| 11.01.2024 | 70,39 | 70,60 | 70,39 | 70,54 | 0,21% | - |
| 10.01.2024 | 72,24 | 72,28 | 70,25 | 70,39 | -2,56% | - |