56,800€
0,35%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 23.07.2025 | 63,80 | 63,80 | 63,40 | 63,80 | 0,31% | 208,00 |
| 22.07.2025 | 64,40 | 64,40 | 63,60 | 63,60 | -1,24% | 478,00 |
| 21.07.2025 | 64,20 | 64,60 | 64,20 | 64,40 | 0,00% | 330,00 |
| 18.07.2025 | 64,80 | 64,80 | 64,40 | 64,40 | -0,62% | 466,00 |
| 17.07.2025 | 65,60 | 66,00 | 64,80 | 64,80 | 0,00% | 999,00 |
| 16.07.2025 | 65,20 | 65,20 | 64,80 | 64,80 | -0,61% | 545,00 |
| 15.07.2025 | 64,80 | 65,40 | 64,80 | 65,20 | 0,93% | 574,00 |
| 14.07.2025 | 65,00 | 65,00 | 64,60 | 64,60 | -0,62% | 318,00 |
| 11.07.2025 | 63,80 | 65,00 | 63,80 | 65,00 | 1,88% | 739,00 |
| 10.07.2025 | 63,80 | 64,00 | 63,60 | 63,80 | 0,31% | 171,00 |
| 09.07.2025 | 63,40 | 63,80 | 63,40 | 63,60 | 0,00% | 975,00 |
| 08.07.2025 | 63,60 | 63,60 | 63,20 | 63,60 | 0,00% | 435,00 |
| 07.07.2025 | 64,40 | 64,40 | 63,20 | 63,60 | -2,15% | 1.596,00 |
| 04.07.2025 | 67,00 | 67,00 | 65,00 | 65,00 | -3,27% | 1.203,00 |
| 03.07.2025 | 67,20 | 67,40 | 67,20 | 67,20 | -0,30% | 467,00 |
| 02.07.2025 | 68,00 | 68,40 | 67,40 | 67,40 | -8,92% | 4.324,00 |
| 01.07.2025 | 72,40 | 74,20 | 72,00 | 74,00 | 3,06% | 3.560,00 |
| 30.06.2025 | 71,40 | 72,00 | 71,20 | 71,80 | 0,56% | 2.787,00 |
| 27.06.2025 | 70,80 | 71,40 | 70,60 | 71,40 | 1,13% | 911,00 |
| 26.06.2025 | 70,00 | 70,60 | 70,00 | 70,60 | 0,86% | 992,00 |
| 25.06.2025 | 70,60 | 70,60 | 69,80 | 70,00 | -0,57% | 1.633,00 |
| 24.06.2025 | 70,60 | 71,00 | 70,00 | 70,40 | -0,56% | 563,00 |
| 23.06.2025 | 71,00 | 71,00 | 70,40 | 70,80 | -0,28% | 712,00 |
| 20.06.2025 | 69,60 | 71,00 | 69,60 | 71,00 | 2,01% | 895,00 |
| 19.06.2025 | 71,00 | 71,00 | 69,60 | 69,60 | -1,69% | 763,00 |
| 18.06.2025 | 71,80 | 72,00 | 70,80 | 70,80 | -1,67% | 1.890,00 |
| 17.06.2025 | 72,00 | 72,00 | 71,80 | 72,00 | 0,00% | 1.246,00 |
| 16.06.2025 | 71,00 | 72,40 | 71,00 | 72,00 | 1,12% | 1.092,00 |
| 13.06.2025 | 71,80 | 71,80 | 70,60 | 71,20 | -1,11% | 621,00 |
| 12.06.2025 | 72,00 | 72,80 | 71,00 | 72,00 | 0,00% | 1.154,00 |
| 11.06.2025 | 71,60 | 72,00 | 71,60 | 72,00 | 0,28% | 2.503,00 |
| 10.06.2025 | 72,40 | 72,80 | 71,80 | 71,80 | -0,55% | 745,00 |
| 09.06.2025 | 72,80 | 73,60 | 72,00 | 72,20 | 0,28% | 1.303,00 |
| 06.06.2025 | 72,00 | 72,20 | 71,80 | 72,00 | 0,00% | 1.537,00 |
| 05.06.2025 | 71,40 | 72,20 | 71,20 | 72,00 | 0,84% | 405,00 |
| 04.06.2025 | 71,40 | 71,80 | 71,20 | 71,40 | -0,28% | 1.270,00 |
| 03.06.2025 | 69,60 | 72,00 | 69,60 | 71,60 | 2,87% | 1.273,00 |
| 02.06.2025 | 68,60 | 69,60 | 68,20 | 69,60 | 1,16% | 2.121,00 |
| 30.05.2025 | 68,60 | 68,80 | 67,80 | 68,80 | 1,47% | 1.355,00 |
| 29.05.2025 | 67,80 | 68,80 | 67,00 | 67,80 | 0,30% | 1.082,00 |