71,200€
-0,84%
Echtzeit-Aktienkurs Groupe CRIT S.A.
Bid:
Ask:
Aktienkurse zur Groupe CRIT S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 71,80 | 71,80 | 71,20 | 71,20 | -0,84% | - |
| 04.11.2024 | 72,00 | 72,00 | 71,80 | 71,80 | 0,00% | 73,00 |
| 01.11.2024 | 73,80 | 73,80 | 71,80 | 71,80 | -1,64% | 601,00 |
| 31.10.2024 | 74,20 | 74,20 | 72,80 | 73,00 | -1,62% | 162,00 |
| 30.10.2024 | 74,80 | 74,80 | 73,80 | 74,20 | -0,80% | 1.797,00 |
| 29.10.2024 | 72,20 | 74,80 | 72,00 | 74,80 | 3,89% | 1.788,00 |
| 28.10.2024 | 72,00 | 72,00 | 71,80 | 72,00 | 0,28% | 209,00 |
| 25.10.2024 | 72,20 | 72,20 | 71,20 | 71,80 | -0,28% | 1.834,00 |
| 24.10.2024 | 70,20 | 74,80 | 70,20 | 72,00 | 3,75% | 2.940,00 |
| 23.10.2024 | 69,60 | 69,60 | 69,00 | 69,40 | 0,29% | 138,00 |
| 22.10.2024 | 69,20 | 69,20 | 68,80 | 69,20 | 0,29% | 170,00 |
| 21.10.2024 | 69,60 | 69,60 | 69,00 | 69,00 | -0,86% | 545,00 |
| 18.10.2024 | 69,40 | 69,60 | 68,60 | 69,60 | 0,29% | 2.046,00 |
| 17.10.2024 | 69,60 | 69,60 | 69,00 | 69,40 | 0,00% | 289,00 |
| 16.10.2024 | 69,60 | 69,80 | 68,60 | 69,40 | 0,14% | 749,00 |
| 15.10.2024 | 68,40 | 69,40 | 68,30 | 69,30 | 1,61% | - |
| 14.10.2024 | 67,80 | 68,60 | 67,60 | 68,20 | 0,59% | 377,00 |
| 11.10.2024 | 67,40 | 68,00 | 67,00 | 67,80 | 0,89% | 576,00 |
| 10.10.2024 | 65,40 | 67,20 | 65,40 | 67,20 | 2,44% | 1.321,00 |
| 09.10.2024 | 64,80 | 65,60 | 64,80 | 65,60 | 1,23% | 644,00 |
| 08.10.2024 | 65,00 | 65,00 | 64,80 | 64,80 | -0,31% | 227,00 |
| 07.10.2024 | 64,80 | 65,00 | 64,40 | 65,00 | 0,31% | 950,00 |
| 04.10.2024 | 65,60 | 65,60 | 64,80 | 64,80 | -1,22% | 527,00 |
| 03.10.2024 | 67,00 | 67,20 | 65,60 | 65,60 | -2,67% | 947,00 |
| 02.10.2024 | 64,40 | 67,40 | 64,40 | 67,40 | 5,31% | 2.570,00 |
| 01.10.2024 | 67,00 | 67,00 | 64,00 | 64,00 | -4,48% | 678,00 |
| 30.09.2024 | 67,40 | 68,00 | 66,80 | 67,00 | -0,59% | 2.977,00 |
| 27.09.2024 | 67,60 | 68,00 | 67,40 | 67,40 | -0,30% | 36,00 |
| 26.09.2024 | 67,80 | 68,00 | 67,40 | 67,60 | -0,59% | 186,00 |
| 25.09.2024 | 66,40 | 68,00 | 66,00 | 68,00 | 2,41% | 689,00 |
| 24.09.2024 | 66,00 | 67,40 | 66,00 | 66,40 | 0,61% | 749,00 |
| 23.09.2024 | 66,00 | 67,00 | 65,80 | 66,00 | 0,30% | 700,00 |
| 20.09.2024 | 65,20 | 66,60 | 65,20 | 65,80 | 0,92% | 788,00 |
| 19.09.2024 | 64,20 | 66,00 | 64,00 | 65,20 | 3,49% | 1.577,00 |
| 18.09.2024 | 62,00 | 63,40 | 61,80 | 63,00 | 1,61% | 936,00 |
| 17.09.2024 | 62,00 | 62,60 | 61,80 | 62,00 | 0,32% | 558,00 |
| 16.09.2024 | 61,00 | 62,60 | 60,80 | 61,80 | 1,64% | 743,00 |
| 13.09.2024 | 60,80 | 61,00 | 60,60 | 60,80 | 0,00% | 45,00 |
| 12.09.2024 | 60,80 | 60,80 | 60,60 | 60,80 | 0,00% | 1.770,00 |
| 11.09.2024 | 60,80 | 60,80 | 60,60 | 60,80 | 0,00% | 263,00 |
| 10.09.2024 | 60,80 | 60,80 | 60,60 | 60,80 | 0,00% | 49,00 |
| 09.09.2024 | 60,60 | 60,80 | 60,20 | 60,80 | 0,66% | 782,00 |
| 06.09.2024 | 61,60 | 61,60 | 60,00 | 60,40 | -1,95% | 767,00 |
| 05.09.2024 | 61,80 | 61,80 | 61,20 | 61,60 | 0,00% | 9.157,00 |
| 04.09.2024 | 62,40 | 62,40 | 61,20 | 61,60 | -1,60% | 538,00 |
| 03.09.2024 | 63,20 | 63,20 | 62,40 | 62,60 | -0,63% | 99,00 |
| 02.09.2024 | 62,80 | 63,00 | 62,80 | 63,00 | 0,64% | 105,00 |
| 30.08.2024 | 63,40 | 63,60 | 62,40 | 62,60 | -1,26% | 310,00 |
| 29.08.2024 | 62,60 | 63,80 | 62,40 | 63,40 | 1,28% | 299,00 |
| 28.08.2024 | 62,40 | 62,60 | 62,40 | 62,60 | 0,32% | 61,00 |
| 27.08.2024 | 62,40 | 62,40 | 62,40 | 62,40 | 0,00% | 143,00 |
| 26.08.2024 | 62,40 | 63,00 | 62,40 | 62,40 | 0,00% | 61,00 |
| 23.08.2024 | 62,20 | 62,40 | 62,00 | 62,40 | 0,32% | 47,00 |
| 22.08.2024 | 61,60 | 62,20 | 61,60 | 62,20 | 0,97% | 185,00 |
| 21.08.2024 | 61,80 | 62,00 | 61,60 | 61,60 | -0,32% | 148,00 |
| 20.08.2024 | 61,60 | 61,80 | 61,40 | 61,80 | 0,32% | 1.945,00 |
| 19.08.2024 | 61,60 | 61,60 | 61,00 | 61,60 | 0,33% | 341,00 |
| 16.08.2024 | 61,60 | 61,60 | 61,40 | 61,40 | 0,00% | 235,00 |
| 15.08.2024 | 61,60 | 61,80 | 61,40 | 61,40 | 0,00% | 112,00 |
| 14.08.2024 | 61,20 | 61,80 | 61,20 | 61,40 | 0,33% | 96,00 |
| 13.08.2024 | 61,20 | 61,40 | 61,00 | 61,20 | 0,33% | 52,00 |
| 12.08.2024 | 63,00 | 63,00 | 61,00 | 61,00 | -2,56% | 521,00 |
| 09.08.2024 | 63,80 | 63,80 | 62,60 | 62,60 | -1,57% | 558,00 |
| 08.08.2024 | 62,80 | 64,00 | 62,60 | 63,60 | 1,92% | 254,00 |
| 07.08.2024 | 61,80 | 62,40 | 61,80 | 62,40 | 0,97% | 28,00 |
| 06.08.2024 | 62,40 | 62,40 | 61,40 | 61,80 | -0,64% | 85,00 |
| 05.08.2024 | 65,00 | 65,00 | 59,80 | 62,20 | -4,89% | 1.244,00 |
| 02.08.2024 | 66,20 | 66,20 | 65,40 | 65,40 | -1,51% | 107,00 |
| 01.08.2024 | 66,20 | 66,40 | 66,00 | 66,40 | 0,30% | 123,00 |
| 31.07.2024 | 65,40 | 66,40 | 65,40 | 66,20 | 1,22% | 202,00 |
| 30.07.2024 | 66,20 | 66,20 | 65,20 | 65,40 | -1,21% | 225,00 |
| 29.07.2024 | 66,00 | 66,40 | 66,00 | 66,20 | 0,00% | 103,00 |
| 26.07.2024 | 66,20 | 66,40 | 66,00 | 66,20 | 0,00% | 104,00 |
| 25.07.2024 | 65,20 | 66,40 | 65,20 | 66,20 | 1,22% | 191,00 |
| 24.07.2024 | 65,20 | 65,40 | 65,00 | 65,40 | 0,31% | 120,00 |
| 23.07.2024 | 65,80 | 66,00 | 65,20 | 65,20 | -1,21% | 122,00 |
| 22.07.2024 | 65,80 | 66,20 | 65,80 | 66,00 | 0,00% | 144,00 |
| 19.07.2024 | 66,40 | 66,40 | 66,00 | 66,00 | -0,60% | 68,00 |
| 18.07.2024 | 66,20 | 66,40 | 66,00 | 66,40 | 0,30% | 216,00 |
| 17.07.2024 | 66,40 | 66,40 | 66,00 | 66,20 | 0,30% | 91,00 |
| 16.07.2024 | 65,60 | 66,20 | 65,40 | 66,00 | 0,61% | 179,00 |
| 15.07.2024 | 65,60 | 65,80 | 65,40 | 65,60 | 0,00% | 66,00 |
| 12.07.2024 | 65,00 | 65,60 | 64,60 | 65,60 | 1,23% | 219,00 |
| 11.07.2024 | 65,00 | 65,00 | 64,80 | 64,80 | 0,31% | 202,00 |
| 10.07.2024 | 65,40 | 65,60 | 64,60 | 64,60 | -0,92% | 523,00 |
| 09.07.2024 | 66,00 | 66,20 | 65,20 | 65,20 | -1,21% | 207,00 |
| 08.07.2024 | 66,00 | 67,40 | 66,00 | 66,00 | -0,90% | 2.735,00 |
| 05.07.2024 | 63,80 | 66,80 | 63,60 | 66,60 | 4,39% | 832,00 |
| 04.07.2024 | 66,80 | 67,80 | 63,20 | 63,80 | -3,63% | 1.445,00 |
| 03.07.2024 | 64,80 | 67,40 | 64,80 | 66,20 | 0,91% | 375,00 |
| 02.07.2024 | 63,00 | 65,60 | 63,00 | 65,60 | 3,80% | 547,00 |
| 01.07.2024 | 64,20 | 64,40 | 63,20 | 63,20 | 0,32% | 673,00 |
| 28.06.2024 | 63,00 | 63,40 | 62,80 | 63,00 | 0,00% | 248,00 |
| 27.06.2024 | 63,00 | 63,20 | 62,80 | 63,00 | 0,00% | 348,00 |
| 26.06.2024 | 63,40 | 63,60 | 63,00 | 63,00 | -0,94% | 1.241,00 |
| 25.06.2024 | 64,20 | 64,20 | 63,60 | 63,60 | -1,24% | 221,00 |
| 24.06.2024 | 64,80 | 64,80 | 64,40 | 64,40 | -0,62% | 116,00 |
| 21.06.2024 | 65,40 | 65,40 | 64,80 | 64,80 | -0,92% | 461,00 |
| 20.06.2024 | 65,80 | 65,80 | 64,80 | 65,40 | 0,00% | 547,00 |
| 19.06.2024 | 66,40 | 67,00 | 65,40 | 65,40 | -1,80% | 1.253,00 |