64,900€
-0,31%
Echtzeit-Aktienkurs Groupe CRIT S.A.
Bid:
Ask:
Aktienkurse zur Groupe CRIT S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 64,90 | 65,90 | 64,90 | 65,40 | 0,46% | - |
| 16.07.2025 | 65,30 | 65,30 | 65,10 | 65,10 | 0,15% | - |
| 15.07.2025 | 65,00 | 65,50 | 64,90 | 65,00 | -0,15% | - |
| 14.07.2025 | 64,20 | 65,10 | 64,20 | 65,10 | 0,62% | - |
| 11.07.2025 | 63,60 | 64,70 | 63,50 | 64,70 | 1,41% | 20,00 |
| 10.07.2025 | 63,60 | 63,90 | 63,50 | 63,80 | 0,31% | - |
| 09.07.2025 | 63,50 | 63,70 | 63,50 | 63,60 | 0,00% | - |
| 08.07.2025 | 63,70 | 63,90 | 63,40 | 63,60 | -0,31% | - |
| 07.07.2025 | 65,40 | 65,40 | 63,50 | 63,80 | -2,45% | - |
| 04.07.2025 | 67,10 | 67,10 | 65,00 | 65,40 | -2,39% | - |
| 03.07.2025 | 67,80 | 67,80 | 67,00 | 67,00 | -1,18% | - |
| 02.07.2025 | 74,20 | 74,30 | 67,40 | 67,80 | -8,25% | - |
| 01.07.2025 | 72,20 | 74,20 | 72,20 | 73,90 | 2,92% | - |
| 30.06.2025 | 71,20 | 71,80 | 71,20 | 71,80 | 0,98% | - |
| 27.06.2025 | 70,40 | 71,20 | 70,40 | 71,10 | 1,14% | - |
| 26.06.2025 | 70,20 | 70,50 | 70,10 | 70,30 | 0,57% | - |
| 25.06.2025 | 70,30 | 70,50 | 69,80 | 69,90 | -0,57% | - |
| 24.06.2025 | 71,10 | 71,20 | 70,20 | 70,30 | -0,71% | - |
| 23.06.2025 | 70,40 | 70,90 | 70,30 | 70,80 | 0,28% | - |
| 20.06.2025 | 69,80 | 70,70 | 69,70 | 70,60 | 1,15% | - |
| 19.06.2025 | 71,00 | 71,00 | 69,40 | 69,80 | -1,83% | - |
| 18.06.2025 | 71,90 | 72,10 | 71,10 | 71,10 | -1,11% | - |
| 17.06.2025 | 71,80 | 71,90 | 71,70 | 71,90 | 0,00% | - |
| 16.06.2025 | 71,20 | 72,30 | 71,20 | 71,90 | 0,98% | - |
| 13.06.2025 | 71,10 | 71,90 | 70,80 | 71,20 | -0,84% | - |
| 12.06.2025 | 71,70 | 71,90 | 71,10 | 71,80 | 0,00% | - |
| 11.06.2025 | 71,70 | 71,80 | 71,60 | 71,80 | 0,00% | - |
| 10.06.2025 | 72,20 | 72,60 | 71,80 | 71,80 | -0,55% | - |
| 09.06.2025 | 71,80 | 73,20 | 71,80 | 72,20 | 0,42% | - |
| 06.06.2025 | 71,80 | 72,10 | 71,80 | 71,90 | 0,14% | - |
| 05.06.2025 | 71,40 | 72,10 | 71,30 | 71,80 | 0,56% | - |
| 04.06.2025 | 71,50 | 71,70 | 71,30 | 71,40 | 0,00% | - |
| 03.06.2025 | 69,30 | 71,60 | 69,30 | 71,40 | 2,73% | - |
| 02.06.2025 | 68,40 | 69,50 | 68,10 | 69,50 | 1,61% | - |
| 30.05.2025 | 68,00 | 68,70 | 68,00 | 68,40 | 0,59% | - |
| 29.05.2025 | 67,40 | 68,50 | 67,40 | 68,00 | 0,89% | - |
| 28.05.2025 | 67,60 | 68,00 | 67,40 | 67,40 | -0,44% | - |
| 27.05.2025 | 67,50 | 67,70 | 67,40 | 67,70 | 0,30% | - |
| 26.05.2025 | 67,20 | 68,00 | 67,10 | 67,50 | 1,50% | - |
| 23.05.2025 | 66,70 | 67,50 | 66,50 | 66,50 | -0,30% | - |
| 22.05.2025 | 66,70 | 66,90 | 66,70 | 66,70 | 0,00% | - |
| 21.05.2025 | 66,70 | 66,90 | 66,50 | 66,70 | 0,00% | - |
| 20.05.2025 | 66,30 | 67,70 | 66,10 | 66,70 | 0,60% | - |
| 19.05.2025 | 66,90 | 67,00 | 66,30 | 66,30 | -1,04% | - |
| 16.05.2025 | 67,60 | 67,70 | 66,80 | 67,00 | -0,89% | - |
| 15.05.2025 | 67,60 | 67,90 | 67,50 | 67,60 | -0,15% | - |
| 14.05.2025 | 67,60 | 67,90 | 67,60 | 67,70 | 0,15% | - |
| 13.05.2025 | 67,80 | 67,80 | 67,50 | 67,60 | -0,29% | - |
| 12.05.2025 | 67,70 | 68,10 | 67,70 | 67,80 | 0,15% | 10,00 |
| 09.05.2025 | 67,70 | 67,80 | 67,50 | 67,70 | 0,00% | - |
| 08.05.2025 | 67,90 | 68,00 | 67,60 | 67,70 | -0,15% | - |
| 07.05.2025 | 67,80 | 67,90 | 67,70 | 67,80 | 0,00% | - |
| 06.05.2025 | 67,80 | 67,90 | 67,60 | 67,80 | 0,00% | - |
| 05.05.2025 | 67,50 | 67,90 | 67,40 | 67,80 | 0,44% | - |
| 02.05.2025 | 67,20 | 67,90 | 67,10 | 67,50 | 0,90% | - |
| 30.04.2025 | 66,30 | 67,50 | 66,20 | 66,90 | 0,90% | - |
| 29.04.2025 | 66,00 | 66,60 | 65,80 | 66,30 | 0,61% | - |
| 28.04.2025 | 65,50 | 65,90 | 65,30 | 65,90 | 0,61% | - |
| 25.04.2025 | 65,30 | 65,50 | 65,20 | 65,50 | 0,31% | - |
| 24.04.2025 | 65,10 | 65,30 | 65,00 | 65,30 | 0,31% | - |
| 23.04.2025 | 65,70 | 65,70 | 64,80 | 65,10 | 0,00% | - |
| 22.04.2025 | 64,50 | 65,40 | 64,40 | 65,10 | 0,62% | - |
| 17.04.2025 | 63,80 | 64,70 | 63,80 | 64,70 | 1,41% | - |
| 16.04.2025 | 60,30 | 64,20 | 60,10 | 63,80 | 5,45% | - |
| 15.04.2025 | 59,80 | 60,70 | 59,80 | 60,50 | 1,17% | - |
| 14.04.2025 | 60,00 | 60,10 | 59,20 | 59,80 | 0,00% | - |
| 11.04.2025 | 61,40 | 61,80 | 59,60 | 59,80 | -2,61% | - |
| 10.04.2025 | 60,70 | 63,30 | 60,20 | 61,40 | 1,49% | - |
| 09.04.2025 | 61,60 | 62,20 | 60,50 | 60,50 | -2,42% | - |
| 08.04.2025 | 61,40 | 62,80 | 61,40 | 62,00 | 0,98% | - |
| 07.04.2025 | 62,50 | 62,70 | 60,10 | 61,40 | -3,15% | - |
| 04.04.2025 | 65,40 | 65,60 | 63,10 | 63,40 | -3,06% | - |
| 03.04.2025 | 66,60 | 67,40 | 65,40 | 65,40 | -2,97% | - |
| 02.04.2025 | 68,30 | 68,30 | 67,30 | 67,40 | -1,32% | - |
| 01.04.2025 | 68,50 | 68,80 | 68,10 | 68,30 | -0,44% | - |
| 31.03.2025 | 68,70 | 69,10 | 68,30 | 68,60 | -0,44% | - |
| 28.03.2025 | 68,80 | 69,00 | 68,60 | 68,90 | 0,00% | - |
| 27.03.2025 | 66,60 | 69,00 | 66,50 | 68,90 | 3,30% | - |
| 26.03.2025 | 61,90 | 68,30 | 61,80 | 66,70 | 7,75% | 220,00 |
| 25.03.2025 | 59,70 | 61,90 | 59,70 | 61,90 | 3,34% | - |
| 24.03.2025 | 59,20 | 59,90 | 58,90 | 59,90 | 1,18% | - |
| 21.03.2025 | 58,90 | 59,30 | 58,90 | 59,20 | 0,17% | - |
| 20.03.2025 | 58,50 | 59,20 | 58,50 | 59,10 | 1,03% | - |
| 19.03.2025 | 58,30 | 58,70 | 58,10 | 58,50 | 0,34% | - |
| 18.03.2025 | 58,80 | 58,80 | 58,10 | 58,30 | -0,85% | - |
| 17.03.2025 | 57,50 | 58,90 | 57,30 | 58,80 | 1,91% | - |
| 14.03.2025 | 58,90 | 58,90 | 57,40 | 57,70 | -1,70% | - |
| 13.03.2025 | 60,20 | 60,20 | 58,40 | 58,70 | -2,49% | - |
| 12.03.2025 | 60,60 | 60,60 | 59,80 | 60,20 | -0,33% | - |
| 11.03.2025 | 60,40 | 60,60 | 60,30 | 60,40 | 0,00% | - |
| 10.03.2025 | 58,50 | 60,60 | 58,50 | 60,40 | 3,25% | - |
| 07.03.2025 | 56,90 | 60,30 | 56,80 | 58,50 | 2,81% | - |
| 06.03.2025 | 56,50 | 57,00 | 56,30 | 56,90 | 0,71% | - |
| 05.03.2025 | 56,60 | 56,80 | 56,40 | 56,50 | -0,18% | - |
| 04.03.2025 | 56,80 | 57,90 | 56,50 | 56,60 | -0,35% | - |
| 03.03.2025 | 57,50 | 57,60 | 56,70 | 56,80 | -0,87% | - |
| 28.02.2025 | 56,90 | 57,80 | 56,90 | 57,30 | 0,35% | - |
| 27.02.2025 | 58,00 | 58,00 | 56,90 | 57,10 | -1,55% | - |
| 26.02.2025 | 59,10 | 59,10 | 57,50 | 58,00 | -1,53% | - |
| 25.02.2025 | 59,10 | 59,30 | 58,50 | 58,90 | 0,00% | - |