59,500€
0,17%
Echtzeit-Aktienkurs Groupe CRIT S.A.
Bid:
Ask:
Aktienkurse zur Groupe CRIT S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 59,60 | 59,60 | 59,50 | 59,50 | 0,17% | - |
| 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 |
| 24.09.2025 | 61,60 | 61,60 | 60,60 | 60,80 | -1,94% | 2.157,00 |
| 23.09.2025 | 59,60 | 62,00 | 59,60 | 62,00 | 4,73% | 2.385,00 |
| 22.09.2025 | 58,60 | 59,20 | 58,60 | 59,20 | 0,68% | 448,00 |
| 19.09.2025 | 59,40 | 59,80 | 58,80 | 58,80 | -1,34% | 3.015,00 |
| 18.09.2025 | 60,00 | 60,20 | 59,60 | 59,60 | -0,67% | 861,00 |
| 17.09.2025 | 60,00 | 60,00 | 59,80 | 60,00 | 0,00% | 551,00 |
| 16.09.2025 | 60,20 | 60,40 | 60,00 | 60,00 | -0,33% | 2.331,00 |
| 15.09.2025 | 60,80 | 60,80 | 60,20 | 60,20 | -0,33% | 104,00 |
| 12.09.2025 | 60,40 | 60,60 | 60,40 | 60,40 | -0,33% | 147,00 |
| 11.09.2025 | 60,60 | 60,60 | 60,40 | 60,60 | 0,33% | 428,00 |
| 10.09.2025 | 60,60 | 60,60 | 60,40 | 60,40 | 0,00% | 346,00 |
| 09.09.2025 | 60,80 | 60,80 | 60,40 | 60,40 | -0,33% | 314,00 |
| 08.09.2025 | 61,00 | 61,40 | 60,40 | 60,60 | -0,98% | 398,00 |
| 05.09.2025 | 62,40 | 62,40 | 61,00 | 61,20 | -1,92% | 3.728,00 |
| 04.09.2025 | 62,60 | 62,60 | 62,20 | 62,40 | 0,00% | 194,00 |
| 03.09.2025 | 62,80 | 62,80 | 62,20 | 62,40 | -0,32% | 637,00 |
| 02.09.2025 | 63,20 | 63,20 | 62,60 | 62,60 | -0,95% | 359,00 |
| 01.09.2025 | 62,20 | 63,20 | 62,20 | 63,20 | 1,61% | 1.129,00 |
| 29.08.2025 | 62,40 | 62,40 | 62,20 | 62,20 | -0,32% | 119,00 |
| 28.08.2025 | 62,40 | 62,40 | 62,20 | 62,40 | 0,00% | 515,00 |
| 27.08.2025 | 62,60 | 62,60 | 62,20 | 62,40 | 0,00% | 954,00 |
| 26.08.2025 | 63,00 | 63,00 | 62,40 | 62,40 | -0,95% | 420,00 |
| 25.08.2025 | 63,00 | 63,40 | 62,80 | 63,00 | 0,00% | 1.313,00 |
| 22.08.2025 | 62,80 | 63,20 | 62,40 | 63,00 | 0,32% | 945,00 |
| 21.08.2025 | 62,80 | 62,80 | 62,40 | 62,80 | 0,32% | 433,00 |
| 20.08.2025 | 62,60 | 62,80 | 62,40 | 62,60 | -0,32% | 218,00 |
| 19.08.2025 | 62,60 | 62,80 | 62,60 | 62,80 | 0,32% | 82,00 |
| 18.08.2025 | 62,80 | 62,80 | 62,60 | 62,60 | -0,32% | 42,00 |
| 15.08.2025 | 62,60 | 62,80 | 62,40 | 62,80 | 0,00% | 61,00 |
| 14.08.2025 | 62,80 | 63,20 | 62,40 | 62,80 | 0,00% | 444,00 |
| 13.08.2025 | 62,40 | 63,00 | 62,40 | 62,80 | 0,32% | 335,00 |
| 12.08.2025 | 63,00 | 63,20 | 62,60 | 62,60 | -0,95% | 287,00 |
| 11.08.2025 | 63,00 | 63,20 | 62,60 | 63,20 | 0,32% | 363,00 |
| 08.08.2025 | 63,00 | 63,20 | 63,00 | 63,00 | 0,32% | 146,00 |
| 07.08.2025 | 62,40 | 63,20 | 62,40 | 62,80 | 0,00% | 445,00 |
| 06.08.2025 | 62,40 | 62,80 | 62,40 | 62,80 | 0,00% | 1.688,00 |
| 05.08.2025 | 63,20 | 63,40 | 62,20 | 62,80 | -0,95% | 1.270,00 |
| 04.08.2025 | 63,40 | 63,40 | 63,20 | 63,40 | 0,63% | 178,00 |
| 01.08.2025 | 62,80 | 63,00 | 62,40 | 63,00 | 0,96% | 403,00 |
| 31.07.2025 | 62,40 | 62,60 | 62,00 | 62,40 | 0,00% | 576,00 |
| 30.07.2025 | 63,60 | 63,80 | 62,40 | 62,40 | -1,89% | 1.386,00 |
| 29.07.2025 | 63,80 | 64,00 | 63,60 | 63,60 | 0,00% | 585,00 |
| 28.07.2025 | 64,00 | 64,20 | 63,60 | 63,60 | -0,62% | 470,00 |
| 25.07.2025 | 64,20 | 64,40 | 64,00 | 64,00 | -0,62% | 224,00 |
| 24.07.2025 | 64,00 | 64,40 | 64,00 | 64,40 | 0,94% | 328,00 |