57,100€
-0,17%
Echtzeit-Aktienkurs Groupe CRIT S.A.
Bid:
Ask:
Aktienkurse zur Groupe CRIT S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 57,30 | 57,80 | 57,30 | 57,80 | 1,05% | - |
| 01.04.2026 | 57,20 | 58,60 | 57,00 | 57,20 | 0,35% | 2.467,00 |
| 31.03.2026 | 57,40 | 57,60 | 57,00 | 57,00 | -0,70% | 1.098,00 |
| 30.03.2026 | 58,40 | 58,40 | 57,00 | 57,40 | -1,71% | 452,00 |
| 27.03.2026 | 59,20 | 59,20 | 58,40 | 58,40 | -2,01% | 473,00 |
| 26.03.2026 | 59,80 | 60,00 | 59,20 | 59,60 | 0,00% | 776,00 |
| 25.03.2026 | 60,00 | 60,00 | 59,20 | 59,60 | -0,67% | 380,00 |
| 24.03.2026 | 61,00 | 61,00 | 60,00 | 60,00 | -1,96% | 912,00 |
| 23.03.2026 | 61,20 | 61,20 | 59,80 | 61,20 | 0,00% | 792,00 |
| 20.03.2026 | 61,20 | 61,40 | 61,20 | 61,20 | 0,33% | 497,00 |
| 19.03.2026 | 61,60 | 61,60 | 61,00 | 61,00 | -0,97% | 754,00 |
| 18.03.2026 | 61,20 | 61,60 | 61,00 | 61,60 | 0,65% | 176,00 |
| 17.03.2026 | 60,80 | 61,40 | 60,60 | 61,20 | 0,66% | 932,00 |
| 16.03.2026 | 59,20 | 60,80 | 59,20 | 60,80 | 2,70% | 491,00 |
| 13.03.2026 | 59,00 | 59,20 | 58,80 | 59,20 | 1,37% | 2.113,00 |
| 12.03.2026 | 58,20 | 58,80 | 58,20 | 58,40 | 0,34% | 350,00 |
| 11.03.2026 | 58,60 | 58,80 | 57,60 | 58,20 | 0,69% | 1.415,00 |
| 10.03.2026 | 58,20 | 58,60 | 57,80 | 57,80 | -0,69% | 681,00 |
| 09.03.2026 | 58,60 | 58,80 | 58,20 | 58,20 | -0,68% | 433,00 |
| 06.03.2026 | 58,60 | 58,60 | 58,60 | 58,60 | -0,68% | 177,00 |
| 05.03.2026 | 57,60 | 59,00 | 57,60 | 59,00 | 2,43% | 436,00 |
| 04.03.2026 | 56,00 | 58,40 | 56,00 | 57,60 | -0,35% | 1.082,00 |
| 03.03.2026 | 58,40 | 58,80 | 57,00 | 57,80 | -1,03% | 760,00 |
| 02.03.2026 | 58,00 | 58,40 | 57,80 | 58,40 | -0,68% | 751,00 |
| 27.02.2026 | 59,00 | 59,20 | 58,40 | 58,80 | -0,34% | 345,00 |
| 26.02.2026 | 59,00 | 60,00 | 58,80 | 59,00 | 0,00% | 814,00 |
| 25.02.2026 | 59,40 | 59,40 | 59,00 | 59,00 | -0,67% | 544,00 |
| 24.02.2026 | 60,40 | 60,40 | 59,40 | 59,40 | -1,66% | 573,00 |
| 23.02.2026 | 61,60 | 61,60 | 60,20 | 60,40 | -2,89% | 1.240,00 |
| 20.02.2026 | 62,00 | 62,20 | 62,00 | 62,20 | 0,32% | 95,00 |
| 19.02.2026 | 62,80 | 63,00 | 62,00 | 62,00 | -1,27% | 566,00 |
| 18.02.2026 | 62,80 | 63,00 | 62,80 | 62,80 | -0,32% | 661,00 |
| 17.02.2026 | 63,60 | 63,60 | 63,00 | 63,00 | -1,25% | 1.230,00 |
| 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 | 63,40 | 62,00 | 63,20 | 4,98% | 1.363,00 |
| 28.01.2026 | 59,60 | 62,40 | 59,60 | 60,20 | 1,01% | 859,00 |
| 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% | 1.841,00 |
| 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 |