135,060€
0,85%
Echtzeit-Aktienkurs CRED.AGR.M.RHONE CCI NOM.
Bid:
Ask:
Aktienkurse zur CRED.AGR.M.RHONE CCI NOM. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 133,92 | 135,06 | 133,79 | 135,06 | 0,85% | - |
| 30.05.2024 | 139,77 | 139,84 | 133,73 | 133,92 | -4,42% | - |
| 29.05.2024 | 138,70 | 141,25 | 138,26 | 140,12 | 1,02% | - |
| 28.05.2024 | 138,23 | 139,61 | 137,83 | 138,70 | 0,34% | - |
| 27.05.2024 | 135,99 | 138,27 | 135,91 | 138,23 | 1,65% | - |
| 24.05.2024 | 136,03 | 137,20 | 135,26 | 135,99 | -0,03% | - |
| 23.05.2024 | 136,37 | 137,35 | 135,49 | 136,03 | -0,25% | - |
| 22.05.2024 | 134,07 | 136,86 | 132,91 | 136,37 | 1,72% | - |
| 21.05.2024 | 133,95 | 134,07 | 133,81 | 134,07 | 0,09% | - |
| 20.05.2024 | 134,10 | 134,48 | 133,75 | 133,95 | -0,10% | - |
| 17.05.2024 | 135,01 | 135,50 | 133,26 | 134,09 | -0,73% | - |
| 16.05.2024 | 135,28 | 135,28 | 135,05 | 135,07 | -0,16% | - |
| 15.05.2024 | 134,90 | 135,35 | 134,74 | 135,28 | 0,28% | - |
| 14.05.2024 | 135,54 | 135,61 | 134,49 | 134,90 | -0,47% | - |
| 13.05.2024 | 136,05 | 136,11 | 135,32 | 135,54 | -0,32% | - |
| 10.05.2024 | 134,87 | 137,25 | 134,50 | 135,97 | 0,76% | - |
| 09.05.2024 | 134,36 | 135,01 | 134,29 | 134,95 | 0,44% | - |
| 08.05.2024 | 133,13 | 134,76 | 133,13 | 134,36 | 0,87% | - |
| 07.05.2024 | 132,85 | 133,26 | 132,70 | 133,20 | 0,26% | - |
| 06.05.2024 | 133,17 | 133,24 | 131,50 | 132,85 | -0,24% | - |
| 03.05.2024 | 125,40 | 134,26 | 125,34 | 133,17 | 6,15% | - |
| 02.05.2024 | 124,68 | 125,53 | 124,00 | 125,46 | 0,67% | - |
| 30.04.2024 | 122,25 | 124,80 | 121,75 | 124,62 | 1,94% | - |
| 29.04.2024 | 119,80 | 122,25 | 119,80 | 122,25 | 2,05% | - |
| 26.04.2024 | 119,67 | 120,25 | 119,25 | 119,80 | -0,13% | - |
| 25.04.2024 | 116,08 | 119,96 | 115,84 | 119,96 | 3,56% | - |
| 24.04.2024 | 114,77 | 116,12 | 114,75 | 115,84 | 0,88% | - |
| 23.04.2024 | 114,40 | 115,25 | 114,25 | 114,83 | 0,38% | - |
| 22.04.2024 | 113,47 | 114,50 | 113,47 | 114,40 | 0,82% | - |
| 19.04.2024 | 114,48 | 115,76 | 112,74 | 113,47 | -1,32% | - |
| 18.04.2024 | 115,70 | 115,75 | 113,86 | 114,99 | -0,41% | - |
| 17.04.2024 | 115,79 | 116,25 | 114,86 | 115,46 | -0,28% | - |
| 16.04.2024 | 113,74 | 115,91 | 113,57 | 115,79 | 1,66% | - |
| 15.04.2024 | 115,12 | 115,87 | 113,35 | 113,90 | -0,82% | - |
| 12.04.2024 | 113,98 | 115,27 | 113,74 | 114,84 | 0,75% | - |
| 11.04.2024 | 113,51 | 114,00 | 113,25 | 113,98 | 0,47% | - |
| 10.04.2024 | 113,34 | 113,75 | 113,29 | 113,45 | 0,14% | - |
| 09.04.2024 | 113,74 | 114,25 | 113,12 | 113,29 | -0,40% | - |
| 08.04.2024 | 113,26 | 113,80 | 113,13 | 113,74 | 0,37% | - |
| 05.04.2024 | 112,29 | 113,36 | 112,29 | 113,32 | 0,86% | - |
| 04.04.2024 | 112,43 | 114,65 | 112,29 | 112,35 | -0,12% | - |
| 03.04.2024 | 111,08 | 112,53 | 110,91 | 112,49 | 1,27% | - |
| 02.04.2024 | 111,61 | 112,20 | 110,47 | 111,08 | -0,53% | - |
| 28.03.2024 | 111,42 | 111,77 | 110,42 | 111,67 | 0,39% | - |
| 27.03.2024 | 110,97 | 111,76 | 110,92 | 111,24 | 0,29% | - |
| 26.03.2024 | 110,61 | 111,72 | 110,23 | 110,92 | 0,23% | - |
| 25.03.2024 | 109,51 | 110,67 | 109,03 | 110,67 | 1,06% | - |
| 22.03.2024 | 107,96 | 109,78 | 107,84 | 109,51 | 1,44% | - |
| 21.03.2024 | 107,95 | 108,02 | 107,20 | 107,96 | 0,12% | - |
| 20.03.2024 | 104,70 | 107,83 | 104,33 | 107,83 | 2,99% | - |
| 19.03.2024 | 104,72 | 104,97 | 104,62 | 104,70 | -0,02% | - |
| 18.03.2024 | 108,57 | 108,63 | 102,31 | 104,72 | -3,55% | - |
| 15.03.2024 | 110,72 | 111,61 | 107,72 | 108,57 | -1,94% | - |
| 14.03.2024 | 113,61 | 113,67 | 110,62 | 110,72 | -2,54% | - |
| 13.03.2024 | 114,79 | 115,06 | 113,46 | 113,61 | -1,03% | - |
| 12.03.2024 | 114,24 | 115,74 | 114,24 | 114,79 | 0,48% | - |
| 11.03.2024 | 115,11 | 115,56 | 112,90 | 114,24 | -0,81% | - |
| 08.03.2024 | 115,86 | 115,92 | 115,13 | 115,17 | -0,54% | - |
| 07.03.2024 | 115,69 | 115,84 | 115,52 | 115,80 | -0,01% | - |
| 06.03.2024 | 115,83 | 115,89 | 115,55 | 115,81 | 0,03% | - |
| 05.03.2024 | 115,33 | 115,81 | 115,27 | 115,77 | 0,23% | - |
| 04.03.2024 | 115,28 | 115,77 | 115,22 | 115,50 | 0,24% | - |
| 01.03.2024 | 113,47 | 115,28 | 113,00 | 115,22 | 1,54% | - |
| 29.02.2024 | 112,51 | 113,53 | 112,13 | 113,47 | 0,91% | - |
| 28.02.2024 | 115,79 | 116,28 | 112,36 | 112,45 | -2,88% | - |
| 27.02.2024 | 116,28 | 116,28 | 115,72 | 115,79 | -0,42% | - |
| 26.02.2024 | 116,14 | 116,31 | 116,08 | 116,28 | 0,03% | - |
| 23.02.2024 | 117,18 | 117,21 | 115,96 | 116,25 | -0,74% | - |
| 22.02.2024 | 117,05 | 117,75 | 116,98 | 117,12 | 0,17% | - |
| 21.02.2024 | 116,79 | 116,99 | 115,54 | 116,92 | 0,11% | - |
| 20.02.2024 | 116,76 | 117,07 | 116,54 | 116,79 | 0,03% | - |
| 19.02.2024 | 116,68 | 117,02 | 116,54 | 116,76 | 0,07% | - |
| 16.02.2024 | 116,41 | 116,78 | 116,24 | 116,68 | 0,18% | - |
| 15.02.2024 | 116,37 | 116,53 | 116,24 | 116,47 | 0,03% | - |
| 14.02.2024 | 117,23 | 117,54 | 116,19 | 116,43 | -0,63% | - |
| 13.02.2024 | 117,18 | 117,31 | 117,06 | 117,17 | -0,01% | - |
| 12.02.2024 | 116,83 | 117,31 | 116,23 | 117,18 | 0,37% | - |
| 09.02.2024 | 114,51 | 117,28 | 114,45 | 116,75 | 1,96% | - |
| 08.02.2024 | 116,38 | 116,49 | 114,47 | 114,51 | -1,48% | - |
| 07.02.2024 | 115,74 | 116,23 | 115,26 | 116,23 | 0,48% | - |
| 06.02.2024 | 117,11 | 117,23 | 115,59 | 115,68 | -1,17% | - |
| 05.02.2024 | 118,68 | 120,27 | 115,74 | 117,05 | -1,43% | - |
| 02.02.2024 | 118,47 | 118,82 | 118,23 | 118,75 | 0,04% | - |
| 01.02.2024 | 118,62 | 118,80 | 117,23 | 118,70 | 0,07% | - |
| 31.01.2024 | 117,25 | 118,86 | 117,13 | 118,62 | 1,22% | - |
| 30.01.2024 | 116,88 | 117,28 | 116,77 | 117,19 | 0,27% | - |
| 29.01.2024 | 116,32 | 116,88 | 116,32 | 116,88 | 0,38% | - |
| 26.01.2024 | 116,04 | 116,50 | 115,98 | 116,44 | 0,20% | - |
| 25.01.2024 | 115,89 | 116,25 | 115,83 | 116,21 | 0,22% | - |
| 24.01.2024 | 116,35 | 116,75 | 115,78 | 115,95 | -0,20% | - |
| 23.01.2024 | 116,03 | 116,27 | 116,02 | 116,18 | 0,18% | - |
| 22.01.2024 | 116,49 | 117,27 | 115,97 | 115,97 | -0,34% | - |
| 19.01.2024 | 118,27 | 118,51 | 115,48 | 116,37 | -1,61% | - |
| 18.01.2024 | 118,14 | 118,33 | 118,10 | 118,27 | 0,11% | - |
| 17.01.2024 | 117,08 | 118,16 | 116,90 | 118,14 | 0,55% | - |
| 16.01.2024 | 117,47 | 117,71 | 116,99 | 117,49 | 0,02% | - |
| 15.01.2024 | 118,01 | 118,17 | 117,42 | 117,47 | -0,25% | - |
| 12.01.2024 | 117,97 | 118,09 | 117,71 | 117,77 | -0,12% | - |
| 11.01.2024 | 117,81 | 118,16 | 117,72 | 117,91 | 0,08% | - |
| 10.01.2024 | 117,78 | 117,87 | 117,61 | 117,81 | 0,03% | - |