Caisse Regionale de Credit Agricole Mutuel du Languedoc (CRLA)

CRLA
🏛️ Frankreich →
80.00
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
2021-12-31 55.21 55.97 55.21 55.97 0.0M
2021-12-30 54.42 55.99 54.42 55.88 0.0M
2021-12-29 56.01 56.01 56.01 56.01 0.0M
2021-12-28 56.80 56.80 55.55 56.01 0.0M
2021-12-27 56.01 56.80 56.01 56.80 0.0M
2021-12-24 56.10 57.00 56.10 57.00 0.0M
2021-12-23 56.05 56.11 56.05 56.10 0.0M
2021-12-22 55.99 56.05 55.99 56.05 0.0M
2021-12-21 55.00 56.00 54.50 56.00 0.0M
2021-12-20 56.00 56.80 54.00 55.00 0.0M
2021-12-17 57.00 57.49 57.00 57.49 0.0M
2021-12-16 57.15 57.50 57.00 57.00 0.0M
2021-12-15 56.51 57.00 56.01 56.01 0.0M
2021-12-14 56.01 56.02 56.01 56.02 0.0M
2021-12-13 57.00 57.16 56.00 56.01 0.0M
2021-12-10 56.50 57.00 56.50 57.00 0.0M
2021-12-09 57.00 57.16 56.50 56.50 0.0M
2021-12-08 55.99 57.00 55.99 57.00 0.0M
2021-12-07 55.11 56.60 55.11 56.00 0.0M
2021-12-06 55.31 55.32 54.00 55.00 0.0M
2021-12-03 55.05 56.00 55.05 56.00 0.0M
2021-12-02 55.99 55.99 54.01 55.05 0.0M
2021-12-01 53.52 56.00 53.52 56.00 0.0M
2021-11-30 54.96 54.99 53.58 53.58 0.0M
2021-11-29 54.16 55.89 54.00 54.99 0.0M
2021-11-26 58.00 58.00 52.50 54.17 0.0M
2021-11-25 58.01 58.01 58.01 58.01 0.0M
2021-11-24 57.55 58.11 57.55 57.80 0.0M
2021-11-23 57.50 57.80 57.50 57.55 0.0M
2021-11-22 58.06 58.11 57.98 57.98 0.0M
2021-11-19 58.01 58.30 58.01 58.30 0.0M
2021-11-18 59.06 59.79 58.99 59.00 0.0M
2021-11-17 59.82 60.00 59.05 59.05 0.0M
2021-11-16 61.96 61.96 59.61 59.61 0.0M
2021-11-15 59.75 62.00 59.75 62.00 0.0M
2021-11-12 59.60 60.00 59.60 59.72 0.0M
2021-11-11 59.99 60.00 59.60 59.60 0.0M
2021-11-10 60.04 60.04 59.21 59.21 0.0M
2021-11-09 61.00 61.00 60.02 60.04 0.0M
2021-11-08 60.25 61.40 60.25 61.00 0.0M
2021-11-05 59.50 60.70 59.50 60.25 0.0M
2021-11-04 60.68 60.68 60.35 60.35 0.0M
2021-11-03 60.70 61.00 60.69 60.69 0.0M
2021-11-02 60.49 60.70 60.49 60.70 0.0M
2021-11-01 59.06 60.50 59.06 60.50 0.0M
2021-10-29 58.72 59.99 58.72 59.01 0.0M
2021-10-28 59.01 59.50 58.21 58.21 0.0M
2021-10-27 59.01 60.00 58.01 59.01 0.0M
2021-10-26 58.76 58.79 58.76 58.79 0.0M
2021-10-25 59.00 60.00 58.67 58.76 0.0M
2021-10-22 57.70 59.19 57.70 58.97 0.0M
2021-10-21 58.00 58.61 58.00 58.60 0.0M
2021-10-20 58.46 59.49 58.46 59.19 0.0M
2021-10-19 58.99 58.99 58.46 58.46 0.0M
2021-10-18 58.00 59.17 57.50 57.50 0.0M
2021-10-15 58.65 58.65 58.65 58.65 0.0M
2021-10-14 59.02 59.17 58.00 58.65 0.0M
2021-10-13 59.02 59.02 59.02 59.02 0.0M
2021-10-12 59.00 59.02 58.01 59.01 0.0M
2021-10-11 57.10 58.50 57.10 58.49 0.0M
2021-10-08 56.20 56.70 56.00 56.00 0.0M
2021-10-07 56.02 56.21 56.02 56.20 0.0M
2021-10-06 56.50 56.71 56.01 56.01 0.0M
2021-10-05 55.61 57.97 55.61 56.71 0.0M
2021-10-04 56.75 56.75 55.60 55.60 0.0M
2021-10-01 56.10 56.10 55.50 56.09 0.0M
2021-09-30 56.72 56.72 56.14 56.15 0.0M
2021-09-29 56.73 56.73 56.00 56.72 0.0M
2021-09-28 56.72 57.89 56.72 56.82 0.0M
2021-09-27 57.99 57.99 56.71 56.71 0.0M
2021-09-24 56.80 57.00 56.80 57.00 0.0M
2021-09-23 56.71 57.98 56.71 56.80 0.0M
2021-09-22 58.49 58.49 56.50 56.52 0.0M
2021-09-21 58.50 59.05 57.50 58.00 0.0M
2021-09-20 59.19 59.20 58.50 58.50 0.0M
2021-09-17 58.51 59.20 58.51 59.20 0.0M
2021-09-16 58.83 59.99 58.50 58.50 0.0M
2021-09-15 59.99 59.99 58.82 58.82 0.0M
2021-09-14 60.00 60.20 59.00 59.00 0.0M
2021-09-13 61.00 61.01 60.00 60.00 0.0M
2021-09-10 62.49 62.49 61.01 61.99 0.0M
2021-09-09 62.61 62.61 61.06 62.49 0.0M
2021-09-08 61.51 62.61 61.50 62.61 0.0M
2021-09-07 63.37 63.37 62.00 62.01 0.0M
2021-09-06 63.50 63.50 62.01 63.38 0.0M
2021-09-03 62.50 63.50 62.01 63.00 0.0M
2021-09-02 62.99 63.50 62.99 63.50 0.0M
2021-09-01 61.31 63.00 61.31 63.00 0.0M
2021-08-31 61.00 61.29 60.01 61.29 0.0M
2021-08-30 59.35 61.00 59.35 61.00 0.0M
2021-08-27 58.69 59.49 58.69 59.35 0.0M
2021-08-26 58.97 58.97 57.96 58.69 0.0M
2021-08-25 57.50 58.97 57.50 58.97 0.0M
2021-08-24 57.40 57.40 57.34 57.34 0.0M
2021-08-23 58.33 58.34 57.34 57.40 0.0M
2021-08-20 57.50 58.34 57.50 58.34 0.0M
2021-08-19 57.50 57.50 57.50 57.50 0.0M
2021-08-18 58.00 58.00 58.00 58.00 0.0M
2021-08-17 58.00 58.99 58.00 58.00 0.0M
2021-08-16 57.31 58.50 57.31 58.00 0.0M
2021-08-13 57.99 58.00 57.20 57.98 0.0M
2021-08-12 58.00 58.50 57.51 58.00 0.0M
2021-08-11 60.37 60.37 56.50 58.00 0.0M
2021-08-10 59.97 60.49 59.00 60.37 0.0M
2021-08-09 58.35 60.50 58.20 59.01 0.0M
2021-08-06 58.28 58.48 58.00 58.48 0.0M
2021-08-05 58.30 58.30 57.61 58.28 0.0M
2021-08-04 58.60 58.99 57.80 58.30 0.0M
2021-08-03 58.99 58.99 58.60 58.60 0.0M
2021-08-02 58.49 58.99 58.49 58.99 0.0M
2021-07-30 59.11 59.99 58.00 58.50 0.0M
2021-07-29 61.28 61.28 58.01 59.80 0.0M
2021-07-28 61.29 61.29 60.01 61.28 0.0M
2021-07-27 61.29 61.29 60.50 61.29 0.0M
2021-07-26 61.39 61.39 61.39 61.39 0.0M
2021-07-23 61.39 61.50 61.39 61.39 0.0M
2021-07-22 61.39 61.40 60.40 61.39 0.0M
2021-07-21 61.39 61.39 60.11 61.39 0.0M
2021-07-20 61.49 61.49 60.06 61.39 0.0M
2021-07-19 60.10 61.99 60.01 61.89 0.0M
2021-07-16 60.22 61.50 60.22 61.50 0.0M
2021-07-15 60.61 60.63 60.20 60.23 0.0M
2021-07-14 60.99 61.00 60.61 60.61 0.0M
2021-07-13 61.00 61.47 60.21 61.46 0.0M
2021-07-12 61.47 61.47 60.25 61.00 0.0M
2021-07-09 60.00 61.46 60.00 61.46 0.0M
2021-07-08 60.50 61.48 60.00 60.01 0.0M
2021-07-07 60.79 61.50 60.50 60.50 0.0M
2021-07-06 61.48 61.50 60.78 60.78 0.0M
2021-07-05 61.39 61.50 61.00 61.48 0.0M
2021-07-02 60.98 61.50 60.98 61.50 0.0M
2021-07-01 60.99 60.99 60.00 60.98 0.0M
2021-06-30 61.49 61.49 58.50 60.99 0.0M
2021-06-29 61.49 61.50 60.25 61.50 0.0M
2021-06-28 61.00 61.49 60.50 61.49 0.0M
2021-06-25 61.99 61.99 60.51 60.55 0.0M
2021-06-24 62.18 62.18 60.90 61.99 0.0M
2021-06-23 61.62 62.49 61.51 62.18 0.0M
2021-06-22 62.50 62.50 61.91 62.47 0.0M
2021-06-21 62.45 62.94 61.62 62.47 0.0M
2021-06-18 62.76 63.00 62.26 63.00 0.0M
2021-06-17 62.70 63.00 62.70 62.76 0.0M
2021-06-16 62.56 63.26 62.56 62.70 0.0M
2021-06-15 63.49 63.49 62.50 62.56 0.0M
2021-06-14 63.24 63.89 63.23 63.50 0.0M
2021-06-11 64.00 64.00 63.23 63.23 0.0M
2021-06-10 63.99 63.99 63.00 63.00 0.0M
2021-06-09 62.90 62.90 62.90 62.90 0.0M
2021-06-08 64.49 64.50 62.90 62.90 0.0M
2021-06-07 63.01 64.00 63.01 63.01 0.0M
2021-06-04 62.81 63.50 62.00 62.23 0.0M
2021-06-03 64.01 64.01 62.80 62.80 0.0M
2021-06-02 65.50 66.50 63.52 63.52 0.0M
2021-06-01 65.10 65.50 63.51 65.50 0.0M
2021-05-31 64.97 65.10 63.00 65.10 0.0M
2021-05-28 65.36 65.49 62.52 64.98 0.0M
2021-05-27 64.50 65.48 64.50 65.36 0.0M
2021-05-26 62.60 65.49 62.50 64.50 0.0M
2021-05-25 65.99 65.99 64.10 64.10 0.0M
2021-05-24 66.49 66.49 66.00 66.00 0.0M
2021-05-21 66.30 66.80 65.01 66.50 0.0M
2021-05-20 66.50 66.50 66.30 66.30 0.0M
2021-05-19 66.96 67.00 66.00 66.87 0.0M
2021-05-18 66.00 66.51 66.00 66.51 0.0M
2021-05-17 64.51 66.38 64.01 66.37 0.0M
2021-05-14 65.16 66.00 65.16 65.16 0.0M
2021-05-13 64.03 65.16 64.03 65.16 0.0M
2021-05-12 65.00 65.16 64.03 65.00 0.0M
2021-05-11 64.99 65.18 64.40 64.90 0.0M
2021-05-10 63.00 65.00 63.00 65.00 0.0M
2021-05-07 63.38 63.38 63.00 63.35 0.0M
2021-05-06 63.50 63.50 62.03 62.65 0.0M
2021-05-05 61.01 63.49 61.01 63.49 0.0M
2021-05-04 61.70 61.70 60.26 61.01 0.0M
2021-05-03 61.50 61.59 60.00 60.25 0.0M
2021-04-30 62.49 62.49 60.20 61.49 0.0M
2021-04-29 61.49 62.50 61.35 62.50 0.0M
2021-04-28 61.60 61.61 60.50 61.50 0.0M
2021-04-27 62.10 62.10 61.10 61.61 0.0M
2021-04-26 63.50 63.50 62.00 62.06 0.0M
2021-04-23 64.44 64.50 63.50 63.50 0.0M
2021-04-22 64.00 64.43 63.60 64.43 0.0M
2021-04-21 64.50 64.50 63.00 63.50 0.0M
2021-04-20 64.62 64.64 64.00 64.50 0.0M
2021-04-19 65.00 65.00 64.62 64.62 0.0M
2021-04-16 62.00 65.00 62.00 64.84 0.0M
2021-04-15 62.50 63.50 62.00 62.00 0.0M
2021-04-14 62.45 63.26 61.50 62.95 0.0M
2021-04-13 65.70 65.70 62.01 62.30 0.0M
2021-04-12 66.01 68.50 66.01 68.38 0.0M
2021-04-09 66.03 67.49 66.00 67.48 0.0M
2021-04-08 67.98 68.00 66.03 66.03 0.0M
2021-04-07 67.00 68.50 65.51 67.98 0.0M
2021-04-06 64.47 67.50 64.47 67.00 0.0M
2021-04-01 63.01 65.00 63.00 65.00 0.0M
2021-03-31 62.51 64.50 62.51 64.50 0.0M
2021-03-30 62.51 63.50 62.50 62.50 0.0M
2021-03-29 63.49 63.56 62.00 62.50 0.0M
2021-03-26 60.61 63.56 60.61 63.50 0.0M
2021-03-25 61.01 61.01 60.14 60.14 0.0M
2021-03-24 60.00 61.00 59.71 61.00 0.0M
2021-03-23 61.60 61.60 60.05 61.50 0.0M
2021-03-22 61.81 61.90 61.81 61.90 0.0M
2021-03-19 62.60 62.99 61.01 61.80 0.0M
2021-03-18 62.19 62.60 62.00 62.60 0.0M
2021-03-17 63.30 63.79 62.00 62.00 0.0M
2021-03-16 64.60 64.60 60.00 63.01 0.0M
2021-03-15 65.59 65.60 64.80 64.90 0.0M
2021-03-12 66.00 66.00 65.00 65.60 0.0M
2021-03-11 65.99 66.49 65.40 66.00 0.0M
2021-03-10 66.99 66.99 65.00 66.00 0.0M
2021-03-09 66.50 67.00 66.50 66.99 0.0M
2021-03-08 67.89 68.00 64.51 67.99 0.0M
2021-03-05 68.99 68.99 67.50 67.90 0.0M
2021-03-04 69.49 69.60 67.50 68.99 0.0M
2021-03-03 65.50 72.99 64.00 69.49 0.0M
2021-03-02 64.01 65.00 64.01 65.00 0.0M
2021-03-01 64.00 64.00 63.90 64.00 0.0M
2021-02-26 61.00 64.00 61.00 64.00 0.0M
2021-02-25 62.50 62.90 62.50 62.50 0.0M
2021-02-24 62.50 62.50 62.50 62.50 0.0M
2021-02-23 61.80 62.50 61.00 62.50 0.0M
2021-02-22 61.00 63.00 60.50 62.99 0.0M
2021-02-19 61.00 61.50 61.00 61.00 0.0M
2021-02-18 62.49 62.50 61.10 61.10 0.0M
2021-02-17 61.10 62.50 61.00 62.50 0.0M
2021-02-16 61.49 63.00 61.01 63.00 0.0M
2021-02-15 60.85 61.49 60.84 61.49 0.0M
2021-02-12 59.61 59.99 59.60 59.99 0.0M
2021-02-11 59.01 60.49 59.01 59.61 0.0M
2021-02-10 59.01 59.01 59.00 59.00 0.0M
2021-02-09 58.00 59.50 57.99 59.00 0.0M
2021-02-08 56.00 58.00 55.50 57.99 0.0M
2021-02-05 54.50 57.00 54.44 57.00 0.0M
2021-02-04 53.35 53.41 53.35 53.41 0.0M
2021-02-03 54.49 54.49 53.20 53.35 0.0M
2021-02-02 52.55 54.49 52.55 54.49 0.0M
2021-02-01 52.25 53.00 52.25 52.51 0.0M
2021-01-29 51.56 52.49 51.50 52.25 0.0M
2021-01-28 53.15 53.60 53.00 53.40 0.0M
2021-01-27 54.31 54.31 53.00 53.15 0.0M
2021-01-26 56.41 56.41 53.86 54.31 0.0M
2021-01-25 57.73 58.49 56.41 56.41 0.0M
2021-01-22 58.53 59.49 57.70 57.73 0.0M
2021-01-21 59.79 59.79 58.80 58.80 0.0M
2021-01-20 59.11 60.00 59.02 60.00 0.0M
2021-01-19 59.11 59.11 59.11 59.11 0.0M
2021-01-18 59.20 59.20 59.10 59.10 0.0M
2021-01-15 60.39 60.39 59.00 59.20 0.0M
2021-01-14 60.50 60.98 59.84 60.98 0.0M
2021-01-13 61.01 62.00 60.00 62.00 0.0M
2021-01-12 62.01 62.49 60.55 62.49 0.0M
2021-01-11 63.13 63.13 62.00 62.00 0.0M
2021-01-08 62.01 63.39 62.01 63.13 0.0M
2021-01-07 62.50 63.00 62.00 62.75 0.0M
2021-01-06 61.78 63.00 61.01 62.50 0.0M
2021-01-05 62.50 62.50 61.50 61.78 0.0M
2021-01-04 61.00 62.50 60.88 62.00 0.0M