57,000€
-1,04%
Echtzeit-Aktienkurs Groupe CRIT S.A.
Bid:
Ask:
Aktienkurse zur Groupe CRIT S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 57,80 | 57,80 | 57,00 | 57,20 | -0,69% | - |
| 27.02.2025 | 57,20 | 57,80 | 56,80 | 57,60 | 0,00% | 798,00 |
| 26.02.2025 | 58,60 | 58,60 | 57,40 | 57,60 | -1,71% | 1.002,00 |
| 25.02.2025 | 59,00 | 59,40 | 58,60 | 58,60 | -0,68% | 794,00 |
| 24.02.2025 | 58,80 | 59,00 | 58,60 | 59,00 | 0,00% | 121,00 |
| 21.02.2025 | 59,00 | 59,00 | 58,40 | 59,00 | 0,00% | 421,00 |
| 20.02.2025 | 59,00 | 59,20 | 58,60 | 59,00 | 0,00% | 386,00 |
| 19.02.2025 | 59,00 | 59,20 | 58,60 | 59,00 | 0,00% | 3.656,00 |
| 18.02.2025 | 59,00 | 59,20 | 59,00 | 59,00 | 0,00% | 410,00 |
| 17.02.2025 | 59,20 | 59,20 | 59,00 | 59,00 | 0,00% | 128,00 |
| 14.02.2025 | 59,40 | 59,40 | 58,20 | 59,00 | -0,67% | 1.220,00 |
| 13.02.2025 | 58,00 | 59,40 | 57,80 | 59,40 | 3,85% | 2.629,00 |
| 12.02.2025 | 57,20 | 58,00 | 57,20 | 57,20 | 0,35% | 3.759,00 |
| 11.02.2025 | 57,00 | 57,20 | 57,00 | 57,00 | 0,00% | 2.693,00 |
| 10.02.2025 | 56,80 | 57,80 | 56,80 | 57,00 | 0,35% | 1.643,00 |
| 07.02.2025 | 56,60 | 57,00 | 56,40 | 56,80 | 0,35% | 1.453,00 |
| 06.02.2025 | 56,80 | 57,20 | 56,60 | 56,60 | 0,35% | 5.912,00 |
| 05.02.2025 | 57,20 | 57,20 | 56,40 | 56,40 | -1,05% | 252,00 |
| 04.02.2025 | 56,80 | 57,00 | 56,80 | 57,00 | 0,35% | 244,00 |
| 03.02.2025 | 57,60 | 57,60 | 56,80 | 56,80 | -1,05% | 353,00 |
| 31.01.2025 | 58,00 | 58,00 | 57,20 | 57,40 | -0,35% | 2.568,00 |
| 30.01.2025 | 58,20 | 58,40 | 57,20 | 57,60 | -1,03% | 879,00 |
| 29.01.2025 | 58,80 | 58,80 | 58,00 | 58,20 | 0,00% | 935,00 |
| 28.01.2025 | 58,40 | 58,60 | 57,40 | 58,20 | -0,68% | 1.593,00 |
| 27.01.2025 | 59,00 | 59,00 | 58,60 | 58,60 | -0,68% | 385,00 |
| 24.01.2025 | 58,60 | 59,00 | 58,60 | 59,00 | 0,68% | 323,00 |
| 23.01.2025 | 59,00 | 59,00 | 58,60 | 58,60 | -0,68% | 210,00 |
| 22.01.2025 | 59,40 | 59,60 | 58,80 | 59,00 | -0,67% | 384,00 |
| 21.01.2025 | 59,80 | 60,00 | 59,40 | 59,40 | -0,67% | 181,00 |
| 20.01.2025 | 60,00 | 60,00 | 59,80 | 59,80 | -0,33% | 541,00 |
| 17.01.2025 | 60,00 | 60,00 | 59,80 | 60,00 | 0,00% | 227,00 |
| 16.01.2025 | 60,20 | 60,20 | 59,80 | 60,00 | -0,33% | 2.514,00 |
| 15.01.2025 | 60,40 | 60,80 | 59,80 | 60,20 | -0,33% | 991,00 |
| 14.01.2025 | 60,80 | 60,80 | 60,40 | 60,40 | -0,33% | 135,00 |
| 13.01.2025 | 60,40 | 60,60 | 60,00 | 60,60 | 1,34% | 774,00 |
| 10.01.2025 | 60,40 | 60,60 | 59,80 | 59,80 | -0,33% | 139,00 |
| 09.01.2025 | 58,60 | 60,20 | 58,20 | 60,00 | 3,09% | 3.576,00 |
| 08.01.2025 | 61,00 | 61,60 | 58,20 | 58,20 | -4,59% | 2.382,00 |
| 07.01.2025 | 64,20 | 64,20 | 61,00 | 61,00 | -4,98% | 2.193,00 |
| 06.01.2025 | 64,20 | 64,20 | 64,20 | 64,20 | -0,31% | 62,00 |
| 03.01.2025 | 67,00 | 67,00 | 61,80 | 64,40 | -3,59% | 586,00 |
| 02.01.2025 | 61,20 | 66,80 | 61,20 | 66,80 | 9,15% | 740,00 |
| 31.12.2024 | 61,20 | 61,20 | 60,80 | 61,20 | 0,00% | 263,00 |
| 30.12.2024 | 61,00 | 61,20 | 61,00 | 61,20 | 0,00% | 103,00 |
| 27.12.2024 | 61,00 | 61,20 | 61,00 | 61,20 | 0,00% | 231,00 |
| 24.12.2024 | 61,20 | 61,20 | 61,20 | 61,20 | 0,33% | 64,00 |
| 23.12.2024 | 61,00 | 61,00 | 61,00 | 61,00 | 0,00% | 9,00 |
| 20.12.2024 | 61,20 | 61,20 | 60,80 | 61,00 | 0,00% | 246,00 |
| 19.12.2024 | 61,00 | 61,20 | 61,00 | 61,00 | 0,00% | 528,00 |
| 18.12.2024 | 61,20 | 61,20 | 61,00 | 61,00 | -0,33% | 655,00 |
| 17.12.2024 | 61,20 | 61,40 | 60,80 | 61,20 | -0,33% | 208,00 |
| 16.12.2024 | 61,20 | 61,60 | 61,00 | 61,40 | 0,33% | 3.529,00 |
| 13.12.2024 | 61,60 | 62,00 | 61,20 | 61,20 | -0,65% | 421,00 |
| 12.12.2024 | 62,00 | 62,00 | 60,80 | 61,60 | -0,65% | 421,00 |
| 11.12.2024 | 61,80 | 62,60 | 61,60 | 62,00 | 0,32% | 2.605,00 |
| 10.12.2024 | 62,00 | 62,00 | 61,80 | 61,80 | -0,32% | 3.253,00 |
| 09.12.2024 | 61,60 | 62,00 | 61,60 | 62,00 | 0,32% | 590,00 |
| 06.12.2024 | 62,40 | 62,60 | 61,80 | 61,80 | -0,96% | 419,00 |
| 05.12.2024 | 62,60 | 62,60 | 62,40 | 62,40 | -0,32% | 58,00 |
| 04.12.2024 | 62,40 | 62,60 | 62,00 | 62,60 | 0,32% | 138,00 |
| 03.12.2024 | 62,80 | 62,80 | 61,80 | 62,40 | -0,95% | 237,00 |
| 02.12.2024 | 61,40 | 63,00 | 60,60 | 63,00 | 0,00% | 822,00 |
| 29.11.2024 | 65,40 | 65,40 | 63,00 | 63,00 | -3,96% | 716,00 |
| 28.11.2024 | 66,60 | 69,20 | 64,40 | 65,60 | -1,50% | 1.628,00 |
| 27.11.2024 | 65,20 | 67,00 | 65,20 | 66,60 | 2,46% | 611,00 |
| 26.11.2024 | 63,80 | 65,00 | 63,80 | 65,00 | 2,20% | 354,00 |
| 25.11.2024 | 62,80 | 63,80 | 62,80 | 63,60 | 1,27% | 139,00 |
| 22.11.2024 | 62,20 | 63,00 | 62,20 | 62,80 | 0,64% | 191,00 |
| 21.11.2024 | 62,50 | 62,60 | 62,40 | 62,40 | 0,32% | - |
| 20.11.2024 | 62,80 | 62,80 | 62,20 | 62,20 | -1,27% | 222,00 |
| 19.11.2024 | 63,00 | 63,80 | 63,00 | 63,00 | 0,64% | 99,00 |
| 18.11.2024 | 63,60 | 63,80 | 62,60 | 62,60 | -1,88% | 323,00 |
| 15.11.2024 | 62,40 | 63,80 | 61,00 | 63,80 | 1,92% | 1.385,00 |
| 14.11.2024 | 63,60 | 64,00 | 62,60 | 62,60 | -1,88% | 392,00 |
| 13.11.2024 | 63,80 | 63,80 | 63,60 | 63,80 | 0,00% | 49,00 |
| 12.11.2024 | 65,40 | 65,40 | 63,80 | 63,80 | -2,45% | 1.661,00 |
| 11.11.2024 | 65,20 | 65,80 | 65,00 | 65,40 | 0,00% | 71,00 |
| 08.11.2024 | 66,80 | 67,20 | 65,40 | 65,40 | -2,39% | 301,00 |
| 07.11.2024 | 67,40 | 67,40 | 67,00 | 67,00 | 0,00% | 1.109,00 |
| 06.11.2024 | 70,00 | 70,00 | 67,00 | 67,00 | -4,29% | 554,00 |
| 05.11.2024 | 71,80 | 71,80 | 70,00 | 70,00 | -2,51% | 225,00 |
| 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 |