Caisse Regionale de Credit Agricole Mutuel de Normandie Seine SC (CCNP)

CCNP
🏛️ Frankreich →
129.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 67.50 68.00 67.50 68.00 0.0M
2022-12-29 68.50 68.50 66.54 67.50 0.0M
2022-12-28 68.00 69.00 67.00 68.49 0.0M
2022-12-27 68.49 68.50 67.76 68.00 0.0M
2022-12-23 66.99 68.50 66.99 68.50 0.0M
2022-12-22 65.50 67.00 65.50 67.00 0.0M
2022-12-21 65.52 65.90 65.50 65.50 0.0M
2022-12-20 65.79 66.50 65.02 66.10 0.0M
2022-12-19 65.01 66.49 65.01 65.80 0.0M
2022-12-16 65.50 65.50 65.01 65.01 0.0M
2022-12-15 66.49 66.50 65.01 65.90 0.0M
2022-12-14 65.50 66.50 65.50 66.50 0.0M
2022-12-13 65.50 66.00 65.01 66.00 0.0M
2022-12-12 66.49 66.49 65.49 65.50 0.0M
2022-12-09 66.01 66.01 65.00 65.69 0.0M
2022-12-08 66.53 66.55 65.05 66.00 0.0M
2022-12-07 67.00 67.00 65.50 66.53 0.0M
2022-12-06 67.96 68.00 66.53 67.00 0.0M
2022-12-05 66.99 67.96 66.02 67.96 0.0M
2022-12-02 66.49 67.00 65.90 66.48 0.0M
2022-12-01 66.89 66.89 65.91 66.49 0.0M
2022-11-30 67.47 67.47 66.10 66.90 0.0M
2022-11-29 67.89 67.89 66.04 67.48 0.0M
2022-11-28 67.11 68.36 67.00 67.90 0.0M
2022-11-25 67.02 67.50 67.02 67.50 0.0M
2022-11-24 67.90 68.00 67.02 67.02 0.0M
2022-11-23 67.56 67.70 67.00 67.01 0.0M
2022-11-22 67.50 67.56 67.22 67.56 0.0M
2022-11-21 67.22 67.50 67.22 67.50 0.0M
2022-11-18 67.51 67.51 67.00 67.22 0.0M
2022-11-17 68.00 68.00 67.01 67.25 0.0M
2022-11-16 67.51 68.00 67.21 67.50 0.0M
2022-11-15 67.98 68.00 67.00 67.50 0.0M
2022-11-14 67.50 67.98 67.50 67.98 0.0M
2022-11-11 67.49 67.50 66.06 67.50 0.0M
2022-11-10 67.00 67.50 66.05 67.50 0.0M
2022-11-09 67.00 68.40 66.50 67.00 0.0M
2022-11-08 67.60 67.60 67.00 67.00 0.0M
2022-11-07 68.40 68.40 67.52 67.86 0.0M
2022-11-04 68.20 68.40 67.50 68.40 0.0M
2022-11-03 68.00 68.40 68.00 68.20 0.0M
2022-11-02 68.00 68.40 67.50 68.00 0.0M
2022-11-01 66.52 68.00 66.52 68.00 0.0M
2022-10-31 65.48 67.50 65.48 66.52 0.0M
2022-10-28 64.89 65.00 64.88 64.88 0.0M
2022-10-27 64.60 64.99 64.01 64.99 0.0M
2022-10-26 64.24 64.61 64.22 64.61 0.0M
2022-10-25 64.23 64.62 64.22 64.22 0.0M
2022-10-24 64.23 64.96 64.22 64.22 0.0M
2022-10-21 64.22 64.22 64.22 64.22 0.0M
2022-10-20 65.48 65.49 64.22 64.22 0.0M
2022-10-19 64.88 65.50 64.01 65.50 0.0M
2022-10-18 64.10 64.90 64.10 64.88 0.0M
2022-10-17 65.00 65.40 64.00 65.00 0.0M
2022-10-14 65.98 65.99 65.00 65.00 0.0M
2022-10-13 66.50 66.50 65.00 65.99 0.0M
2022-10-12 66.00 66.50 66.00 66.50 0.0M
2022-10-11 67.00 67.00 64.20 65.10 0.0M
2022-10-10 68.49 68.49 65.50 67.50 0.0M
2022-10-07 67.48 67.98 66.04 67.50 0.0M
2022-10-06 68.03 68.99 66.07 67.49 0.0M
2022-10-05 69.00 69.00 68.02 68.02 0.0M
2022-10-04 67.90 68.50 67.50 68.50 0.0M
2022-10-03 69.00 69.00 66.51 67.90 0.0M
2022-09-30 68.95 69.02 68.00 69.00 0.0M
2022-09-29 70.08 70.08 68.00 68.96 0.0M
2022-09-28 72.00 72.00 71.00 71.00 0.0M
2022-09-27 72.50 73.36 71.47 71.47 0.0M
2022-09-26 72.51 73.78 72.50 72.50 0.0M
2022-09-23 74.01 74.47 72.50 72.50 0.0M
2022-09-22 74.49 74.90 74.01 74.01 0.0M
2022-09-21 74.48 74.49 73.04 74.49 0.0M
2022-09-20 76.02 76.02 74.01 75.00 0.0M
2022-09-19 76.99 76.99 76.02 76.02 0.0M
2022-09-16 77.01 77.70 77.00 77.00 0.0M
2022-09-15 77.19 77.50 76.13 77.50 0.0M
2022-09-14 77.50 78.00 75.80 77.49 0.0M
2022-09-13 77.39 77.50 76.10 77.50 0.0M
2022-09-12 77.99 77.99 76.00 77.47 0.0M
2022-09-09 77.99 78.00 77.99 78.00 0.0M
2022-09-08 78.49 78.49 76.10 78.00 0.0M
2022-09-07 77.71 78.50 77.70 78.50 0.0M
2022-09-06 77.00 77.70 77.00 77.70 0.0M
2022-09-05 77.99 78.00 77.99 78.00 0.0M
2022-09-02 77.89 78.00 76.60 78.00 0.0M
2022-09-01 78.99 78.99 77.03 77.90 0.0M
2022-08-31 78.49 78.49 77.00 77.00 0.0M
2022-08-30 78.49 78.49 77.00 78.49 0.0M
2022-08-29 78.50 79.49 76.90 78.49 0.0M
2022-08-26 79.11 79.11 78.20 78.50 0.0M
2022-08-25 79.10 79.99 79.00 79.01 0.0M
2022-08-24 79.00 80.10 79.00 79.10 0.0M
2022-08-23 82.49 82.49 80.01 80.50 0.0M
2022-08-22 78.00 83.00 78.00 82.89 0.0M
2022-08-19 78.20 78.20 76.90 77.50 0.0M
2022-08-18 78.21 78.21 78.20 78.20 0.0M
2022-08-17 78.49 78.49 77.50 78.20 0.0M
2022-08-16 78.11 78.50 78.10 78.50 0.0M
2022-08-15 78.48 78.49 78.02 78.10 0.0M
2022-08-12 78.99 78.99 78.01 78.79 0.0M
2022-08-11 78.68 79.00 78.68 79.00 0.0M
2022-08-10 78.00 78.70 78.00 78.70 0.0M
2022-08-09 78.99 79.50 77.51 79.50 0.0M
2022-08-08 78.99 79.00 77.55 79.00 0.0M
2022-08-05 78.96 78.96 77.51 78.70 0.0M
2022-08-04 77.71 79.00 77.50 78.96 0.0M
2022-08-03 77.98 78.00 77.52 78.00 0.0M
2022-08-02 78.49 78.50 77.51 78.00 0.0M
2022-08-01 78.01 78.99 78.01 78.97 0.0M
2022-07-29 77.98 78.99 76.31 78.99 0.0M
2022-07-28 77.50 77.99 76.23 77.99 0.0M
2022-07-27 76.89 77.50 76.89 77.50 0.0M
2022-07-26 76.90 76.90 76.90 76.90 0.0M
2022-07-25 76.23 77.00 76.23 77.00 0.0M
2022-07-22 76.50 77.50 76.22 76.22 0.0M
2022-07-21 77.50 77.50 77.49 77.49 0.0M
2022-07-20 77.39 78.50 76.50 77.49 0.0M
2022-07-19 77.00 77.40 77.00 77.40 0.0M
2022-07-18 76.80 78.00 76.80 77.01 0.0M
2022-07-15 76.81 77.79 76.81 77.79 0.0M
2022-07-14 79.00 79.00 76.80 76.80 0.0M
2022-07-13 78.49 79.00 78.00 79.00 0.0M
2022-07-12 78.51 78.51 78.45 78.49 0.0M
2022-07-11 79.46 79.46 78.50 78.50 0.0M
2022-07-08 79.39 79.50 79.39 79.46 0.0M
2022-07-07 80.02 80.50 78.00 79.39 0.0M
2022-07-06 80.90 80.90 80.01 80.01 0.0M
2022-07-05 81.97 82.49 80.96 80.96 0.0M
2022-07-04 82.00 82.00 81.30 81.97 0.0M
2022-07-01 81.30 81.50 81.00 81.50 0.0M
2022-06-30 81.98 81.98 80.10 81.00 0.0M
2022-06-29 82.00 82.00 81.00 81.00 0.0M
2022-06-28 81.22 82.19 81.04 81.08 0.0M
2022-06-27 82.19 82.19 81.20 81.22 0.0M
2022-06-24 82.19 82.20 81.02 82.20 0.0M
2022-06-23 82.79 82.79 81.00 82.19 0.0M
2022-06-22 82.80 83.00 82.80 82.80 0.0M
2022-06-21 83.04 83.04 82.80 82.80 0.0M
2022-06-20 83.01 84.00 83.00 83.04 0.0M
2022-06-17 83.59 83.59 82.60 83.00 0.0M
2022-06-16 83.40 83.59 83.00 83.59 0.0M
2022-06-15 83.20 83.61 83.20 83.40 0.0M
2022-06-14 84.45 84.45 83.00 83.20 0.0M
2022-06-13 83.61 84.45 83.61 84.45 0.0M
2022-06-10 84.12 84.50 84.00 84.00 0.0M
2022-06-09 84.50 84.50 84.11 84.11 0.0M
2022-06-08 84.02 84.50 84.01 84.03 0.0M
2022-06-07 84.21 84.50 84.01 84.01 0.0M
2022-06-06 83.99 84.50 83.99 84.01 0.0M
2022-06-03 83.99 83.99 83.99 83.99 0.0M
2022-06-02 83.99 84.00 83.51 84.00 0.0M
2022-06-01 84.01 84.01 84.00 84.00 0.0M
2022-05-31 84.49 84.49 84.00 84.00 0.0M
2022-05-30 83.51 84.50 83.51 84.50 0.0M
2022-05-27 84.40 84.50 83.02 84.50 0.0M
2022-05-26 84.10 84.50 82.61 84.40 0.0M
2022-05-25 82.50 84.10 82.50 84.10 0.0M
2022-05-24 83.52 84.00 83.50 83.50 0.0M
2022-05-23 84.49 84.49 83.00 83.50 0.0M
2022-05-20 84.49 84.50 84.00 84.50 0.0M
2022-05-19 84.60 85.19 84.00 84.74 0.0M
2022-05-18 84.00 85.19 84.00 84.60 0.0M
2022-05-17 85.19 85.20 83.50 85.20 0.0M
2022-05-16 82.44 85.30 82.01 85.29 0.0M
2022-05-13 85.53 85.55 85.40 85.53 0.0M
2022-05-12 85.49 86.00 85.11 85.51 0.0M
2022-05-11 86.00 86.00 84.20 85.50 0.0M
2022-05-10 86.39 86.39 85.00 85.99 0.0M
2022-05-09 86.50 87.00 86.00 86.00 0.0M
2022-05-06 91.44 91.44 85.50 87.99 0.0M
2022-05-05 89.48 91.49 88.50 91.45 0.0M
2022-05-04 87.51 89.49 87.51 89.49 0.0M
2022-05-03 88.99 89.48 88.99 89.48 0.0M
2022-05-02 89.48 89.48 87.20 88.99 0.0M
2022-04-29 87.50 89.48 87.50 89.48 0.0M
2022-04-28 88.40 89.48 88.21 89.48 0.0M
2022-04-27 89.48 89.48 88.40 88.40 0.0M
2022-04-26 89.49 89.49 88.21 89.48 0.0M
2022-04-25 89.50 89.50 88.01 89.49 0.0M
2022-04-22 90.10 90.10 88.00 89.50 0.0M
2022-04-21 90.25 91.00 90.25 91.00 0.0M
2022-04-20 90.00 90.25 90.00 90.25 0.0M
2022-04-19 90.11 91.00 90.00 90.50 0.0M
2022-04-14 90.04 90.50 90.00 90.00 0.0M
2022-04-13 90.30 91.00 90.04 90.04 0.0M
2022-04-12 90.03 90.30 90.02 90.30 0.0M
2022-04-11 90.99 90.99 90.03 90.03 0.0M
2022-04-08 90.03 91.49 90.03 91.00 0.0M
2022-04-07 91.00 91.00 90.02 90.02 0.0M
2022-04-06 92.01 92.01 91.00 91.00 0.0M
2022-04-05 93.65 93.65 92.00 92.01 0.0M
2022-04-04 93.39 94.00 93.13 93.65 0.0M
2022-04-01 92.37 93.40 92.37 93.40 0.0M
2022-03-31 92.00 92.40 90.51 92.38 0.0M
2022-03-30 91.99 92.00 90.50 92.00 0.0M
2022-03-29 91.20 91.20 90.50 90.99 0.0M
2022-03-28 92.36 92.36 90.00 91.19 0.0M
2022-03-25 91.97 91.97 90.50 91.97 0.0M
2022-03-24 91.98 91.98 90.00 91.97 0.0M
2022-03-23 91.22 91.98 90.50 91.98 0.0M
2022-03-22 91.00 92.00 91.00 91.22 0.0M
2022-03-21 91.00 91.00 91.00 91.00 0.0M
2022-03-18 90.00 90.50 90.00 90.49 0.0M
2022-03-17 88.00 89.00 86.50 89.00 0.0M
2022-03-16 86.00 88.00 85.10 88.00 0.0M
2022-03-15 86.99 87.00 83.12 86.82 0.0M
2022-03-14 85.00 86.99 84.53 86.99 0.0M
2022-03-11 85.00 86.50 84.00 85.00 0.0M
2022-03-10 85.50 85.50 85.00 85.00 0.0M
2022-03-09 84.99 85.50 83.01 85.50 0.0M
2022-03-08 83.99 85.00 81.50 85.00 0.0M
2022-03-07 85.00 85.99 82.00 83.02 0.0M
2022-03-04 87.60 88.50 85.50 86.03 0.0M
2022-03-03 89.33 90.99 88.10 89.00 0.0M
2022-03-02 89.00 91.50 88.00 91.50 0.0M
2022-03-01 92.00 92.00 86.00 91.49 0.0M
2022-02-28 90.00 92.00 90.00 92.00 0.0M
2022-02-25 89.01 91.99 89.01 91.50 0.0M
2022-02-24 92.50 93.99 90.50 90.50 0.0M
2022-02-23 95.49 95.49 93.52 94.01 0.0M
2022-02-22 93.00 95.00 92.00 95.00 0.0M
2022-02-21 96.01 96.01 94.00 96.00 0.0M
2022-02-18 95.81 97.98 95.80 96.00 0.0M
2022-02-17 95.80 96.49 95.08 95.21 0.0M
2022-02-16 96.01 96.01 95.80 95.80 0.0M
2022-02-15 96.49 96.49 95.00 96.00 0.0M
2022-02-14 97.01 97.01 95.20 95.99 0.0M
2022-02-11 97.49 98.00 97.01 97.50 0.0M
2022-02-10 96.71 97.49 96.51 97.49 0.0M
2022-02-09 96.75 97.99 96.00 96.00 0.0M
2022-02-08 96.51 98.00 96.51 96.75 0.0M
2022-02-07 98.23 98.39 97.50 98.00 0.0M
2022-02-04 96.01 98.00 96.01 98.00 0.0M
2022-02-03 96.01 96.99 96.00 96.00 0.0M
2022-02-02 96.01 96.99 96.00 96.00 0.0M
2022-02-01 97.98 97.98 96.00 96.00 0.0M
2022-01-31 96.99 97.97 96.99 97.97 0.0M
2022-01-28 95.50 96.50 95.50 96.50 0.0M
2022-01-27 94.99 95.50 94.84 95.00 0.0M
2022-01-26 93.60 95.00 93.60 95.00 0.0M
2022-01-25 94.10 95.95 94.10 95.94 0.0M
2022-01-24 96.50 96.50 94.00 96.00 0.0M
2022-01-21 96.99 96.99 96.50 96.50 0.0M
2022-01-20 96.99 97.00 96.99 96.99 0.0M
2022-01-19 97.04 97.04 96.50 97.00 0.0M
2022-01-18 97.04 97.10 97.03 97.03 0.0M
2022-01-17 97.02 97.03 97.02 97.03 0.0M
2022-01-14 97.00 97.02 97.00 97.00 0.0M
2022-01-13 97.50 97.50 97.49 97.50 0.0M
2022-01-12 97.11 97.50 96.90 97.50 0.0M
2022-01-11 95.90 97.99 95.90 96.90 0.0M
2022-01-10 97.99 98.00 95.91 98.00 0.0M
2022-01-07 97.40 98.00 96.90 98.00 0.0M
2022-01-06 97.50 98.00 97.40 97.40 0.0M
2022-01-05 93.50 98.00 93.50 98.00 0.0M
2022-01-04 94.99 95.49 93.00 93.50 0.0M
2022-01-03 91.08 95.00 91.08 95.00 0.0M