48,650€
0,52%
Echtzeit-Aktienkurs Groupe CRIT S.A.
Bid:
Ask:
Aktienkurse zur Groupe CRIT S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 48,50 | 48,70 | 48,50 | 48,60 | 0,41% | - |
| 01.10.2026 | 48,45 | 48,70 | 48,10 | 48,40 | -0,41% | - |
| 30.09.2026 | 49,00 | 49,05 | 48,25 | 48,60 | 0,10% | 39,00 |
| 29.09.2026 | 49,20 | 49,25 | 48,25 | 48,55 | -2,12% | - |
| 28.09.2026 | 49,60 | 49,75 | 49,60 | 49,60 | -0,60% | - |
| 25.09.2026 | 49,45 | 50,20 | 49,35 | 49,90 | -0,20% | - |
| 24.09.2026 | 49,45 | 50,05 | 49,10 | 50,00 | 0,50% | - |
| 23.09.2026 | 49,10 | 49,85 | 48,90 | 49,75 | 1,74% | - |
| 22.09.2026 | 48,90 | 48,95 | 48,80 | 48,90 | 0,00% | - |
| 21.09.2026 | 49,05 | 49,20 | 48,60 | 48,90 | -0,41% | - |
| 18.09.2026 | 49,10 | 49,70 | 49,10 | 49,10 | -1,80% | - |
| 17.09.2026 | 49,55 | 50,15 | 49,55 | 50,00 | 0,20% | - |
| 16.09.2026 | 50,20 | 50,60 | 49,55 | 49,90 | -0,80% | - |
| 15.09.2026 | 50,00 | 50,35 | 50,00 | 50,30 | -1,37% | - |
| 14.09.2026 | 51,20 | 51,20 | 51,00 | 51,00 | -2,67% | - |
| 11.09.2026 | 52,10 | 52,40 | 52,00 | 52,40 | 1,16% | - |
| 10.09.2026 | 52,50 | 52,50 | 51,80 | 51,80 | -0,77% | - |
| 09.09.2026 | 52,20 | 52,20 | 52,00 | 52,20 | -0,38% | - |
| 08.09.2026 | 52,60 | 52,60 | 52,40 | 52,40 | -0,38% | - |
| 07.09.2026 | 52,40 | 53,50 | 51,80 | 52,60 | 0,38% | - |
| 04.09.2026 | 52,60 | 53,10 | 52,40 | 52,40 | -1,50% | - |
| 03.09.2026 | 53,20 | 53,30 | 52,90 | 53,20 | 0,38% | - |
| 02.09.2026 | 53,80 | 53,80 | 53,00 | 53,00 | -0,56% | - |
| 01.09.2026 | 53,50 | 53,50 | 53,30 | 53,30 | -0,19% | - |
| 31.08.2026 | 53,40 | 53,50 | 53,40 | 53,40 | 0,00% | - |
| 28.08.2026 | 54,20 | 54,30 | 53,40 | 53,40 | 1,71% | - |
| 27.08.2026 | 52,30 | 52,50 | 52,30 | 52,50 | -0,38% | - |
| 26.08.2026 | 52,60 | 52,70 | 52,60 | 52,70 | 0,19% | - |
| 25.08.2026 | 52,50 | 52,90 | 52,50 | 52,60 | 1,54% | - |
| 24.08.2026 | 52,00 | 52,00 | 51,80 | 51,80 | -1,15% | - |
| 21.08.2026 | 52,40 | 52,50 | 52,40 | 52,40 | 0,38% | - |
| 20.08.2026 | 52,20 | 52,20 | 52,10 | 52,20 | 0,00% | - |
| 19.08.2026 | 52,40 | 52,60 | 52,10 | 52,20 | -0,76% | - |
| 18.08.2026 | 52,30 | 52,70 | 52,20 | 52,60 | 0,00% | - |
| 14.08.2026 | 51,90 | 52,70 | 51,90 | 52,60 | 0,19% | - |
| 13.08.2026 | 52,30 | 52,70 | 52,30 | 52,50 | -0,57% | - |
| 12.08.2026 | 52,70 | 52,80 | 52,60 | 52,80 | 0,38% | - |
| 11.08.2026 | 52,30 | 52,80 | 52,10 | 52,60 | 0,19% | - |
| 10.08.2026 | 52,90 | 52,90 | 52,50 | 52,50 | -0,38% | - |
| 07.08.2026 | 52,30 | 52,90 | 52,20 | 52,70 | 0,96% | - |
| 06.08.2026 | 52,60 | 52,90 | 52,20 | 52,20 | -0,76% | - |
| 05.08.2026 | 52,30 | 52,90 | 51,60 | 52,60 | 0,77% | - |
| 04.08.2026 | 52,40 | 52,60 | 51,80 | 52,20 | -4,40% | - |
| 03.08.2026 | 53,80 | 54,90 | 53,80 | 54,60 | -1,27% | - |
| 31.07.2026 | 55,30 | 55,40 | 55,20 | 55,30 | 0,18% | - |
| 30.07.2026 | 55,10 | 55,70 | 54,80 | 55,20 | -0,36% | - |
| 29.07.2026 | 54,30 | 55,90 | 53,70 | 55,40 | 4,92% | - |
| 28.07.2026 | 52,90 | 52,90 | 52,80 | 52,80 | 0,19% | - |
| 27.07.2026 | 51,70 | 53,10 | 50,90 | 52,70 | 3,54% | - |
| 24.07.2026 | 51,00 | 51,10 | 50,60 | 50,90 | 0,89% | - |
| 23.07.2026 | 50,80 | 50,80 | 50,25 | 50,45 | 0,50% | - |
| 22.07.2026 | 50,40 | 50,60 | 50,20 | 50,20 | -1,95% | - |
| 21.07.2026 | 51,20 | 51,30 | 50,60 | 51,20 | 0,00% | - |
| 20.07.2026 | 50,90 | 51,20 | 50,20 | 51,20 | 1,99% | - |
| 17.07.2026 | 50,15 | 50,25 | 50,00 | 50,20 | -1,38% | - |
| 16.07.2026 | 50,90 | 51,10 | 50,90 | 50,90 | -0,10% | - |
| 15.07.2026 | 50,95 | 51,00 | 50,80 | 50,95 | -0,10% | - |
| 14.07.2026 | 49,75 | 51,30 | 49,45 | 51,00 | 2,10% | - |
| 13.07.2026 | 50,10 | 50,30 | 48,85 | 49,95 | -0,30% | - |
| 10.07.2026 | 49,95 | 50,15 | 49,70 | 50,10 | -1,96% | 2,00 |
| 09.07.2026 | 50,90 | 51,10 | 50,70 | 51,10 | 2,30% | - |
| 08.07.2026 | 50,50 | 50,50 | 49,95 | 49,95 | -0,40% | - |
| 07.07.2026 | 50,10 | 50,25 | 49,95 | 50,15 | -1,47% | - |
| 06.07.2026 | 50,90 | 51,00 | 50,80 | 50,90 | 0,00% | - |
| 03.07.2026 | 50,55 | 51,00 | 50,40 | 50,90 | 1,39% | 68,00 |
| 02.07.2026 | 51,20 | 51,60 | 49,40 | 50,20 | -3,65% | - |
| 01.07.2026 | 52,00 | 52,10 | 52,00 | 52,10 | -0,95% | - |
| 30.06.2026 | 52,60 | 52,60 | 52,50 | 52,60 | 0,19% | - |
| 29.06.2026 | 52,10 | 52,50 | 52,10 | 52,50 | 0,96% | - |
| 26.06.2026 | 51,50 | 52,40 | 50,60 | 52,00 | 0,97% | 140,00 |
| 25.06.2026 | 51,90 | 52,80 | 51,50 | 51,50 | -0,19% | - |
| 24.06.2026 | 51,80 | 52,90 | 51,60 | 51,60 | -1,15% | 22,00 |
| 23.06.2026 | 52,40 | 52,40 | 52,20 | 52,20 | -1,51% | - |
| 22.06.2026 | 52,90 | 53,30 | 52,70 | 53,00 | 0,19% | 90,00 |
| 19.06.2026 | 53,70 | 54,10 | 52,90 | 52,90 | -1,49% | 70,00 |
| 18.06.2026 | 54,80 | 55,40 | 53,60 | 53,70 | -2,54% | - |
| 17.06.2026 | 54,70 | 55,10 | 54,60 | 55,10 | 0,36% | - |
| 16.06.2026 | 54,80 | 54,90 | 54,80 | 54,90 | 0,00% | - |
| 15.06.2026 | 56,50 | 56,70 | 54,30 | 54,90 | 0,00% | - |
| 12.06.2026 | 55,10 | 56,40 | 54,70 | 54,90 | -2,14% | 150,00 |
| 11.06.2026 | 55,40 | 56,40 | 54,90 | 56,10 | 0,90% | - |
| 10.06.2026 | 55,40 | 55,60 | 55,40 | 55,60 | 0,36% | - |
| 09.06.2026 | 56,10 | 56,60 | 54,80 | 55,40 | -0,89% | - |
| 08.06.2026 | 56,30 | 56,50 | 55,70 | 55,90 | -2,27% | 32,00 |
| 05.06.2026 | 57,20 | 57,20 | 57,00 | 57,20 | 0,18% | - |
| 04.06.2026 | 56,90 | 57,10 | 56,90 | 57,10 | 3,07% | - |
| 03.06.2026 | 55,70 | 55,70 | 55,40 | 55,40 | -0,54% | - |
| 02.06.2026 | 56,30 | 56,80 | 55,60 | 55,70 | -1,07% | 39,00 |
| 01.06.2026 | 55,20 | 56,30 | 54,50 | 56,30 | 1,26% | 63,00 |
| 29.05.2026 | 55,60 | 55,60 | 55,40 | 55,60 | 1,65% | - |
| 28.05.2026 | 54,40 | 54,80 | 54,20 | 54,70 | -0,73% | - |
| 26.05.2026 | 55,10 | 55,20 | 55,00 | 55,10 | -0,54% | - |
| 25.05.2026 | 55,80 | 56,30 | 55,10 | 55,40 | 0,36% | - |
| 22.05.2026 | 55,20 | 55,20 | 55,00 | 55,20 | 1,85% | - |
| 21.05.2026 | 54,40 | 54,40 | 54,00 | 54,20 | -1,81% | - |
| 19.05.2026 | 55,20 | 55,40 | 55,10 | 55,20 | -0,18% | - |
| 18.05.2026 | 56,00 | 56,00 | 55,20 | 55,30 | -1,60% | - |
| 15.05.2026 | 56,50 | 56,50 | 55,80 | 56,20 | -0,71% | - |
| 14.05.2026 | 56,60 | 56,60 | 56,40 | 56,60 | 0,00% | - |
| 13.05.2026 | 56,60 | 56,80 | 56,40 | 56,60 | 0,71% | - |