45,450€
-1,20%
Echtzeit-Aktienkurs GROUPE CRIT INH. EO 0,36
Bid:
Ask:
Aktienkurse zur GROUPE CRIT INH. EO 0,36 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 45,90 | 45,90 | 45,40 | 45,40 | -1,30% | 726,00 |
| 21.10.2026 | 45,70 | 46,20 | 45,70 | 46,00 | 0,66% | 922,00 |
| 20.10.2026 | 46,10 | 46,10 | 45,60 | 45,70 | -0,65% | 516,00 |
| 19.10.2026 | 46,50 | 46,60 | 45,90 | 46,00 | -1,29% | 1.647,00 |
| 16.10.2026 | 46,70 | 46,70 | 46,50 | 46,60 | 0,00% | 914,00 |
| 15.10.2026 | 46,20 | 46,80 | 46,20 | 46,60 | 0,87% | 1.014,00 |
| 14.10.2026 | 46,30 | 46,30 | 46,20 | 46,20 | 0,00% | 184,00 |
| 13.10.2026 | 46,50 | 46,50 | 46,20 | 46,20 | -0,65% | 3.315,00 |
| 12.10.2026 | 46,60 | 46,60 | 46,50 | 46,50 | -0,21% | 522,00 |
| 09.10.2026 | 47,00 | 47,20 | 46,60 | 46,60 | -0,64% | 659,00 |
| 08.10.2026 | 47,70 | 47,90 | 46,50 | 46,90 | -1,88% | 2.558,00 |
| 07.10.2026 | 48,40 | 48,40 | 47,80 | 47,80 | -1,24% | 2.769,00 |
| 06.10.2026 | 48,30 | 48,40 | 48,30 | 48,40 | 0,21% | 100,00 |
| 05.10.2026 | 48,10 | 48,30 | 48,10 | 48,30 | 0,21% | 170,00 |
| 02.10.2026 | 48,50 | 48,50 | 48,00 | 48,20 | -0,41% | 1.615,00 |
| 01.10.2026 | 48,50 | 48,70 | 48,40 | 48,40 | -0,41% | 288,00 |
| 30.09.2026 | 48,40 | 48,80 | 48,30 | 48,60 | -0,21% | 819,00 |
| 29.09.2026 | 48,90 | 49,00 | 48,20 | 48,70 | -0,41% | 2.230,00 |
| 28.09.2026 | 49,60 | 49,80 | 48,90 | 48,90 | -0,81% | 1.995,00 |
| 25.09.2026 | 49,70 | 49,80 | 49,30 | 49,30 | -0,80% | 309,00 |
| 24.09.2026 | 49,80 | 50,00 | 49,20 | 49,70 | -0,40% | 423,00 |
| 23.09.2026 | 49,20 | 50,00 | 49,20 | 49,90 | 1,63% | 467,00 |
| 22.09.2026 | 48,80 | 49,10 | 48,50 | 49,10 | 0,61% | 713,00 |
| 21.09.2026 | 48,80 | 49,00 | 48,50 | 48,80 | 0,00% | 850,00 |
| 18.09.2026 | 49,50 | 49,50 | 48,60 | 48,80 | -1,61% | 1.122,00 |
| 17.09.2026 | 49,80 | 49,80 | 49,10 | 49,60 | -0,20% | 6.897,00 |
| 16.09.2026 | 50,40 | 50,80 | 49,60 | 49,70 | -1,00% | 1.675,00 |
| 15.09.2026 | 50,20 | 50,40 | 50,00 | 50,20 | 0,00% | 1.834,00 |
| 14.09.2026 | 50,60 | 50,80 | 50,20 | 50,20 | -2,71% | 1.419,00 |
| 11.09.2026 | 52,00 | 52,00 | 51,00 | 51,60 | -0,77% | 1.294,00 |
| 10.09.2026 | 52,40 | 52,40 | 52,00 | 52,00 | -0,76% | 265,00 |
| 09.09.2026 | 52,80 | 53,00 | 52,40 | 52,40 | -0,76% | 257,00 |
| 08.09.2026 | 52,60 | 52,80 | 52,40 | 52,80 | 0,38% | 331,00 |
| 07.09.2026 | 52,60 | 52,80 | 52,60 | 52,60 | 0,00% | 137,00 |
| 04.09.2026 | 53,00 | 53,20 | 52,60 | 52,60 | -1,13% | 259,00 |
| 03.09.2026 | 53,20 | 53,20 | 53,00 | 53,20 | -0,37% | 367,00 |
| 02.09.2026 | 53,60 | 53,60 | 53,40 | 53,40 | -0,37% | 195,00 |
| 01.09.2026 | 54,00 | 54,00 | 53,60 | 53,60 | -0,74% | 180,00 |
| 31.08.2026 | 54,00 | 54,00 | 53,20 | 54,00 | 0,00% | 362,00 |
| 28.08.2026 | 54,00 | 54,00 | 53,80 | 54,00 | 0,00% | 132,00 |
| 27.08.2026 | 52,60 | 54,00 | 52,60 | 54,00 | 2,27% | 423,00 |
| 26.08.2026 | 52,60 | 52,80 | 52,40 | 52,80 | 0,38% | 804,00 |
| 25.08.2026 | 52,60 | 52,80 | 52,40 | 52,60 | 0,38% | 689,00 |
| 24.08.2026 | 52,40 | 52,60 | 52,20 | 52,40 | 0,38% | 670,00 |
| 21.08.2026 | 52,20 | 52,60 | 52,20 | 52,20 | 0,00% | 498,00 |
| 20.08.2026 | 52,20 | 52,60 | 52,20 | 52,20 | 0,00% | 561,00 |
| 19.08.2026 | 52,40 | 52,40 | 52,00 | 52,20 | -0,38% | 1.175,00 |
| 18.08.2026 | 52,40 | 52,60 | 52,00 | 52,40 | -0,38% | 1.227,00 |
| 17.08.2026 | 52,40 | 52,60 | 52,00 | 52,60 | 0,38% | 798,00 |
| 14.08.2026 | 52,20 | 52,80 | 52,00 | 52,40 | 0,38% | 1.058,00 |
| 13.08.2026 | 52,20 | 52,80 | 52,20 | 52,20 | 0,00% | 317,00 |
| 12.08.2026 | 52,40 | 52,40 | 52,20 | 52,20 | -0,38% | 72,00 |
| 11.08.2026 | 52,20 | 52,60 | 52,20 | 52,40 | 0,00% | 395,00 |
| 10.08.2026 | 52,40 | 52,40 | 51,80 | 52,40 | 0,00% | 699,00 |
| 07.08.2026 | 52,40 | 52,80 | 52,40 | 52,40 | 0,00% | 198,00 |
| 06.08.2026 | 52,40 | 52,40 | 52,40 | 52,40 | 0,38% | 71,00 |
| 05.08.2026 | 52,00 | 52,60 | 51,20 | 52,20 | 0,38% | 600,00 |
| 04.08.2026 | 51,80 | 52,60 | 51,60 | 52,00 | 0,39% | 648,00 |
| 03.08.2026 | 53,80 | 53,80 | 51,20 | 51,80 | -3,36% | 2.223,00 |
| 31.07.2026 | 54,60 | 54,80 | 53,60 | 53,60 | -1,83% | 592,00 |
| 30.07.2026 | 55,60 | 55,80 | 54,60 | 54,60 | -1,80% | 541,00 |
| 29.07.2026 | 54,80 | 55,60 | 54,70 | 55,60 | 1,83% | 3.625,00 |
| 28.07.2026 | 52,80 | 54,60 | 52,80 | 54,60 | 3,41% | 659,00 |
| 27.07.2026 | 51,20 | 53,20 | 51,20 | 52,80 | 3,12% | 936,00 |
| 24.07.2026 | 51,00 | 51,20 | 50,60 | 51,20 | 0,79% | 381,00 |
| 23.07.2026 | 51,00 | 51,20 | 50,60 | 50,80 | -0,78% | 1.061,00 |
| 22.07.2026 | 51,00 | 51,20 | 50,40 | 51,20 | 0,79% | 5.384,00 |
| 21.07.2026 | 51,20 | 51,20 | 50,60 | 50,80 | -0,78% | 769,00 |
| 20.07.2026 | 51,00 | 51,40 | 50,60 | 51,20 | 0,00% | 1.185,00 |
| 17.07.2026 | 51,00 | 51,60 | 50,60 | 51,20 | 0,79% | 858,00 |
| 16.07.2026 | 51,00 | 51,00 | 50,40 | 50,80 | -0,39% | 394,00 |
| 15.07.2026 | 51,00 | 51,00 | 50,40 | 51,00 | 0,00% | 701,00 |
| 14.07.2026 | 50,00 | 51,00 | 50,00 | 51,00 | 2,00% | 827,00 |
| 13.07.2026 | 49,90 | 50,40 | 49,90 | 50,00 | 0,20% | 1.042,00 |
| 10.07.2026 | 50,00 | 50,20 | 49,90 | 49,90 | -0,20% | 394,00 |
| 09.07.2026 | 50,00 | 50,20 | 49,80 | 50,00 | -0,40% | 979,00 |
| 08.07.2026 | 50,60 | 51,00 | 50,00 | 50,20 | -0,40% | 1.784,00 |
| 07.07.2026 | 51,00 | 51,00 | 50,40 | 50,40 | -1,18% | 381,00 |
| 06.07.2026 | 50,80 | 51,00 | 50,60 | 51,00 | 0,39% | 405,00 |
| 03.07.2026 | 51,00 | 51,00 | 50,80 | 50,80 | 0,00% | 551,00 |
| 02.07.2026 | 51,20 | 51,80 | 49,60 | 50,80 | -0,78% | 2.428,00 |
| 01.07.2026 | 52,00 | 52,40 | 50,20 | 51,20 | -1,16% | 2.073,00 |
| 30.06.2026 | 52,40 | 52,40 | 51,80 | 51,80 | -0,77% | 389,00 |
| 29.06.2026 | 52,00 | 53,00 | 51,80 | 52,20 | 0,38% | 3.216,00 |
| 26.06.2026 | 51,60 | 52,60 | 51,60 | 52,00 | 1,17% | 631,00 |
| 25.06.2026 | 52,80 | 52,80 | 51,40 | 51,40 | -1,15% | 1.131,00 |
| 24.06.2026 | 52,20 | 53,00 | 52,00 | 52,00 | 0,00% | 2.888,00 |
| 23.06.2026 | 53,00 | 53,00 | 51,60 | 52,00 | -2,26% | 20.876,00 |
| 22.06.2026 | 53,40 | 53,40 | 53,00 | 53,20 | -0,75% | 886,00 |
| 19.06.2026 | 53,80 | 53,80 | 53,20 | 53,60 | -0,37% | 805,00 |
| 18.06.2026 | 55,00 | 55,00 | 53,60 | 53,80 | -2,18% | 1.863,00 |
| 17.06.2026 | 55,00 | 55,00 | 54,80 | 55,00 | -0,36% | 775,00 |
| 16.06.2026 | 54,80 | 55,20 | 54,80 | 55,20 | 0,73% | 343,00 |
| 15.06.2026 | 55,00 | 55,20 | 54,80 | 54,80 | -0,36% | 947,00 |
| 12.06.2026 | 55,20 | 55,20 | 54,80 | 55,00 | 0,00% | 215,00 |
| 11.06.2026 | 55,20 | 55,40 | 55,00 | 55,00 | -0,36% | 341,00 |
| 10.06.2026 | 55,80 | 55,80 | 55,20 | 55,20 | -1,08% | 878,00 |
| 09.06.2026 | 55,40 | 56,20 | 55,40 | 55,80 | -2,11% | 849,00 |
| 08.06.2026 | 56,40 | 57,00 | 55,60 | 57,00 | 1,42% | 463,00 |
| 05.06.2026 | 57,40 | 57,40 | 56,20 | 56,20 | -2,09% | 505,00 |