63,700€
-0,78%
Echtzeit-Aktienkurs Groupe CRIT S.A.
Bid:
Ask:
Aktienkurse zur Groupe CRIT S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 64,20 | 64,20 | 63,00 | 63,80 | -0,62% | 611,00 |
| 13.02.2026 | 64,40 | 64,40 | 64,20 | 64,20 | -0,31% | 71,00 |
| 12.02.2026 | 65,00 | 65,00 | 64,40 | 64,40 | -0,62% | 177,00 |
| 11.02.2026 | 65,40 | 65,40 | 64,80 | 64,80 | -0,92% | 3.269,00 |
| 10.02.2026 | 65,40 | 65,40 | 65,00 | 65,40 | 0,93% | 491,00 |
| 09.02.2026 | 65,00 | 65,00 | 64,40 | 64,80 | 0,00% | 368,00 |
| 06.02.2026 | 65,20 | 65,20 | 64,80 | 64,80 | -0,61% | 242,00 |
| 05.02.2026 | 67,00 | 67,00 | 65,20 | 65,20 | -3,26% | 425,00 |
| 04.02.2026 | 66,60 | 67,60 | 66,60 | 67,40 | 0,90% | 561,00 |
| 03.02.2026 | 66,40 | 67,00 | 66,00 | 66,80 | 1,83% | 1.144,00 |
| 02.02.2026 | 64,40 | 65,60 | 64,40 | 65,60 | 3,14% | 844,00 |
| 30.01.2026 | 63,40 | 64,00 | 63,20 | 63,60 | 0,63% | 1.190,00 |
| 29.01.2026 | 62,40 | 63,20 | 62,00 | 63,20 | 4,29% | 1.363,00 |
| 28.01.2026 | 59,30 | 61,10 | 59,30 | 60,60 | 1,68% | - |
| 27.01.2026 | 59,00 | 59,60 | 59,00 | 59,60 | 1,02% | 69,00 |
| 26.01.2026 | 59,00 | 59,20 | 59,00 | 59,00 | 0,00% | 181,00 |
| 23.01.2026 | 60,00 | 60,00 | 59,00 | 59,00 | -1,01% | 308,00 |
| 22.01.2026 | 58,60 | 59,60 | 58,40 | 59,60 | 2,05% | 340,00 |
| 21.01.2026 | 59,60 | 60,00 | 58,40 | 58,40 | -1,68% | 446,00 |
| 20.01.2026 | 60,00 | 60,00 | 59,00 | 59,40 | -1,00% | 352,00 |
| 19.01.2026 | 60,80 | 60,80 | 59,60 | 60,00 | -1,64% | 434,00 |
| 16.01.2026 | 61,00 | 61,00 | 60,80 | 61,00 | 0,00% | 210,00 |
| 15.01.2026 | 61,60 | 61,60 | 60,60 | 61,00 | -0,65% | 628,00 |
| 14.01.2026 | 62,40 | 62,40 | 61,40 | 61,40 | -0,97% | 344,00 |
| 13.01.2026 | 61,40 | 62,40 | 61,40 | 62,00 | 0,98% | 746,00 |
| 12.01.2026 | 60,80 | 61,40 | 60,80 | 61,40 | 0,99% | 417,00 |
| 09.01.2026 | 60,60 | 60,80 | 60,60 | 60,80 | 0,33% | 203,00 |
| 08.01.2026 | 60,40 | 60,60 | 60,00 | 60,60 | 0,00% | 740,00 |
| 07.01.2026 | 59,00 | 60,60 | 59,00 | 60,60 | 3,41% | 663,00 |
| 06.01.2026 | 58,20 | 58,60 | 58,00 | 58,60 | 0,69% | 260,00 |
| 05.01.2026 | 58,00 | 58,20 | 58,00 | 58,20 | 0,00% | 274,00 |
| 02.01.2026 | 58,20 | 58,40 | 58,20 | 58,20 | 0,00% | 126,00 |
| 31.12.2025 | 58,00 | 58,60 | 57,80 | 58,20 | 0,00% | 115,00 |
| 30.12.2025 | 58,00 | 58,40 | 57,60 | 58,20 | 0,34% | 299,00 |
| 29.12.2025 | 58,40 | 58,60 | 58,00 | 58,00 | -0,68% | 604,00 |
| 24.12.2025 | 58,00 | 58,60 | 58,00 | 58,40 | 0,69% | 148,00 |
| 23.12.2025 | 57,00 | 58,00 | 57,00 | 58,00 | 1,05% | 992,00 |
| 22.12.2025 | 58,20 | 58,20 | 57,20 | 57,40 | -1,03% | 816,00 |
| 19.12.2025 | 55,60 | 58,00 | 55,60 | 58,00 | 4,32% | 1.821,00 |
| 18.12.2025 | 56,00 | 56,00 | 55,00 | 55,60 | -0,71% | 1.747,00 |
| 17.12.2025 | 57,60 | 57,60 | 55,60 | 56,00 | -2,78% | 1.482,00 |
| 16.12.2025 | 58,00 | 58,00 | 57,60 | 57,60 | -0,69% | 290,00 |
| 15.12.2025 | 58,00 | 58,00 | 57,40 | 58,00 | -0,34% | 1.136,00 |
| 12.12.2025 | 58,60 | 58,60 | 58,00 | 58,20 | -0,68% | 315,00 |
| 11.12.2025 | 59,20 | 59,20 | 58,40 | 58,60 | -1,01% | 152,00 |
| 10.12.2025 | 59,60 | 59,60 | 56,80 | 59,20 | -0,34% | 559,00 |
| 09.12.2025 | 60,00 | 60,00 | 59,40 | 59,40 | -1,00% | 213,00 |
| 08.12.2025 | 59,80 | 60,00 | 59,40 | 60,00 | 0,33% | 80,00 |
| 05.12.2025 | 60,00 | 60,00 | 59,40 | 59,80 | -0,33% | 545,00 |
| 04.12.2025 | 60,00 | 60,00 | 59,60 | 60,00 | 0,00% | 1.109,00 |
| 03.12.2025 | 60,00 | 60,20 | 59,80 | 60,00 | 0,00% | 172,00 |
| 02.12.2025 | 60,40 | 60,40 | 60,00 | 60,00 | -0,99% | 303,00 |
| 01.12.2025 | 60,60 | 60,60 | 60,40 | 60,60 | 0,33% | 284,00 |
| 28.11.2025 | 60,40 | 60,40 | 60,40 | 60,40 | -0,33% | 255,00 |
| 27.11.2025 | 60,60 | 60,60 | 60,40 | 60,60 | 0,33% | 2.785,00 |
| 26.11.2025 | 60,60 | 60,60 | 60,40 | 60,40 | -0,33% | 612,00 |
| 25.11.2025 | 60,60 | 60,80 | 60,40 | 60,60 | 0,00% | 593,00 |
| 24.11.2025 | 60,80 | 60,80 | 60,20 | 60,60 | -0,33% | 1.064,00 |
| 21.11.2025 | 60,20 | 60,80 | 60,20 | 60,80 | 1,00% | 2.197,00 |
| 20.11.2025 | 60,20 | 60,40 | 60,20 | 60,20 | 0,00% | 839,00 |
| 19.11.2025 | 60,20 | 60,60 | 60,20 | 60,20 | 0,00% | 1.782,00 |
| 18.11.2025 | 60,60 | 60,60 | 60,20 | 60,20 | -0,33% | 222,00 |
| 17.11.2025 | 60,40 | 61,00 | 60,40 | 60,40 | 0,00% | 2.327,00 |
| 14.11.2025 | 60,80 | 60,80 | 60,40 | 60,40 | 0,67% | 268,00 |
| 13.11.2025 | 59,60 | 60,00 | 59,40 | 60,00 | 0,67% | 315,00 |
| 12.11.2025 | 59,40 | 59,60 | 59,00 | 59,60 | 0,34% | 513,00 |
| 11.11.2025 | 59,20 | 59,40 | 59,00 | 59,40 | 0,00% | 42,00 |
| 10.11.2025 | 59,20 | 59,60 | 59,00 | 59,40 | 0,68% | 597,00 |
| 07.11.2025 | 59,00 | 59,00 | 59,00 | 59,00 | 0,00% | 66,00 |
| 06.11.2025 | 59,20 | 59,40 | 59,00 | 59,00 | -0,34% | 193,00 |
| 05.11.2025 | 58,80 | 59,20 | 58,40 | 59,20 | 0,68% | 547,00 |
| 04.11.2025 | 59,20 | 59,40 | 58,80 | 58,80 | -0,68% | 278,00 |
| 03.11.2025 | 62,00 | 62,20 | 59,00 | 59,20 | -4,52% | 842,00 |
| 31.10.2025 | 62,00 | 62,60 | 62,00 | 62,00 | 0,00% | 275,00 |
| 30.10.2025 | 62,20 | 62,40 | 61,80 | 62,00 | -0,32% | 559,00 |
| 29.10.2025 | 62,20 | 62,40 | 62,20 | 62,20 | 0,00% | 227,00 |
| 28.10.2025 | 62,00 | 62,40 | 62,00 | 62,20 | 0,32% | 346,00 |
| 27.10.2025 | 62,00 | 62,20 | 62,00 | 62,00 | 0,00% | 756,00 |
| 24.10.2025 | 62,00 | 62,40 | 62,00 | 62,00 | 0,32% | 3.994,00 |
| 23.10.2025 | 60,60 | 61,80 | 60,60 | 61,80 | 2,32% | 641,00 |
| 22.10.2025 | 60,40 | 60,60 | 60,00 | 60,40 | 0,00% | 275,00 |
| 21.10.2025 | 60,20 | 60,40 | 59,60 | 60,40 | 0,00% | 298,00 |
| 20.10.2025 | 55,60 | 60,40 | 55,60 | 60,40 | 7,86% | 3.821,00 |
| 17.10.2025 | 56,80 | 56,80 | 56,00 | 56,00 | -1,06% | 801,00 |
| 16.10.2025 | 56,80 | 57,00 | 56,60 | 56,60 | -0,70% | 230,00 |
| 15.10.2025 | 57,00 | 57,00 | 56,80 | 57,00 | 0,71% | 223,00 |
| 14.10.2025 | 56,60 | 57,00 | 56,40 | 56,60 | 0,35% | 367,00 |
| 13.10.2025 | 57,00 | 57,40 | 56,40 | 56,40 | -1,05% | 1.688,00 |
| 10.10.2025 | 57,40 | 58,40 | 56,40 | 57,00 | -1,72% | 3.501,00 |
| 09.10.2025 | 58,40 | 58,40 | 57,80 | 58,00 | 0,00% | 1.034,00 |
| 08.10.2025 | 58,60 | 58,80 | 58,00 | 58,00 | -1,36% | 773,00 |
| 07.10.2025 | 59,00 | 59,00 | 58,20 | 58,80 | -1,01% | 1.015,00 |
| 06.10.2025 | 60,00 | 60,00 | 59,40 | 59,40 | -0,67% | 645,00 |
| 03.10.2025 | 60,00 | 60,00 | 59,80 | 59,80 | -0,33% | 365,00 |
| 02.10.2025 | 59,80 | 60,20 | 59,80 | 60,00 | 0,33% | 287,00 |
| 01.10.2025 | 60,20 | 60,80 | 59,80 | 59,80 | -0,66% | 449,00 |
| 30.09.2025 | 61,00 | 61,00 | 60,20 | 60,20 | -0,99% | 500,00 |
| 29.09.2025 | 60,60 | 61,00 | 60,40 | 60,80 | 0,33% | 2.033,00 |
| 26.09.2025 | 60,40 | 60,60 | 60,20 | 60,60 | 0,33% | 432,00 |
| 25.09.2025 | 60,80 | 61,00 | 60,40 | 60,40 | -0,66% | 616,00 |