55,000€
1,48%
Echtzeit-Aktienkurs Groupe CRIT S.A.
Bid:
Ask:
Aktienkurse zur Groupe CRIT S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.05.2026 | 56,10 | 56,20 | 56,10 | 56,20 | 0,54% | - |
| 11.05.2026 | 56,40 | 56,40 | 55,90 | 55,90 | -0,53% | - |
| 08.05.2026 | 56,00 | 56,20 | 56,00 | 56,20 | 1,63% | - |
| 07.05.2026 | 55,30 | 55,30 | 55,10 | 55,30 | -0,72% | - |
| 06.05.2026 | 55,20 | 55,70 | 55,20 | 55,70 | 0,72% | - |
| 05.05.2026 | 55,30 | 55,50 | 55,30 | 55,30 | -0,90% | - |
| 04.05.2026 | 55,80 | 56,00 | 55,60 | 55,80 | 0,36% | - |
| 30.04.2026 | 55,20 | 55,80 | 54,90 | 55,60 | -1,24% | - |
| 29.04.2026 | 56,80 | 56,80 | 56,30 | 56,30 | -2,26% | - |
| 28.04.2026 | 57,80 | 57,80 | 57,40 | 57,60 | -1,03% | - |
| 27.04.2026 | 58,20 | 58,20 | 58,00 | 58,20 | -0,85% | - |
| 24.04.2026 | 58,40 | 58,70 | 58,40 | 58,70 | 0,86% | - |
| 23.04.2026 | 58,80 | 58,80 | 58,20 | 58,20 | -3,32% | - |
| 22.04.2026 | 59,80 | 60,20 | 59,80 | 60,20 | 1,52% | - |
| 21.04.2026 | 59,00 | 59,40 | 58,80 | 59,30 | 2,24% | - |
| 20.04.2026 | 58,90 | 58,90 | 57,80 | 58,00 | -1,02% | - |
| 17.04.2026 | 58,60 | 58,80 | 58,60 | 58,60 | 1,38% | - |
| 16.04.2026 | 57,80 | 58,00 | 57,80 | 57,80 | 0,35% | - |
| 15.04.2026 | 57,60 | 57,60 | 57,40 | 57,60 | 2,31% | - |
| 14.04.2026 | 56,10 | 56,30 | 56,10 | 56,30 | 1,08% | - |
| 13.04.2026 | 55,70 | 55,80 | 55,60 | 55,70 | -0,54% | - |
| 10.04.2026 | 56,20 | 56,20 | 56,00 | 56,00 | -2,78% | - |
| 09.04.2026 | 57,80 | 57,80 | 57,40 | 57,60 | -5,11% | - |
| 08.04.2026 | 60,50 | 61,10 | 60,50 | 60,70 | 5,38% | - |
| 07.04.2026 | 57,80 | 57,80 | 57,40 | 57,60 | 3,23% | - |
| 02.04.2026 | 57,40 | 57,40 | 55,80 | 55,80 | -3,29% | - |
| 01.04.2026 | 57,50 | 57,70 | 57,50 | 57,70 | 0,52% | - |
| 31.03.2026 | 57,20 | 57,80 | 57,00 | 57,40 | -2,71% | - |
| 30.03.2026 | 58,70 | 59,00 | 58,70 | 59,00 | -1,01% | - |
| 27.03.2026 | 59,60 | 59,60 | 59,40 | 59,60 | 0,00% | - |
| 26.03.2026 | 59,40 | 59,60 | 59,40 | 59,60 | -1,81% | - |
| 25.03.2026 | 60,80 | 60,80 | 60,60 | 60,70 | 2,71% | - |
| 24.03.2026 | 59,10 | 59,30 | 59,00 | 59,10 | -1,83% | - |
| 23.03.2026 | 60,70 | 60,80 | 60,20 | 60,20 | -1,63% | - |
| 20.03.2026 | 61,30 | 61,30 | 61,20 | 61,20 | 0,00% | - |
| 19.03.2026 | 61,40 | 61,40 | 61,20 | 61,20 | -0,97% | - |
| 18.03.2026 | 61,10 | 61,80 | 61,10 | 61,80 | 3,00% | - |
| 17.03.2026 | 60,20 | 60,20 | 60,00 | 60,00 | 0,33% | - |
| 16.03.2026 | 59,80 | 60,00 | 59,80 | 59,80 | 2,05% | - |
| 13.03.2026 | 58,60 | 59,00 | 58,60 | 58,60 | -0,17% | - |
| 12.03.2026 | 57,30 | 58,70 | 57,10 | 58,70 | 1,21% | - |
| 11.03.2026 | 57,90 | 58,00 | 57,90 | 58,00 | -1,02% | - |
| 10.03.2026 | 58,20 | 58,60 | 58,00 | 58,60 | 3,53% | - |
| 09.03.2026 | 56,70 | 56,90 | 56,50 | 56,60 | -4,07% | - |
| 06.03.2026 | 58,70 | 59,20 | 58,70 | 59,00 | 1,72% | - |
| 05.03.2026 | 57,80 | 58,00 | 57,80 | 58,00 | 1,05% | - |
| 04.03.2026 | 57,20 | 57,40 | 57,20 | 57,40 | -1,03% | - |
| 03.03.2026 | 58,30 | 58,30 | 58,00 | 58,00 | -0,68% | - |
| 02.03.2026 | 58,60 | 58,60 | 58,40 | 58,40 | -1,02% | - |
| 27.02.2026 | 58,50 | 59,10 | 58,30 | 59,00 | 0,00% | - |
| 26.02.2026 | 59,10 | 59,10 | 59,00 | 59,00 | -0,17% | - |
| 25.02.2026 | 59,40 | 59,60 | 59,10 | 59,10 | -2,31% | - |
| 24.02.2026 | 60,50 | 60,60 | 60,50 | 60,50 | -2,42% | - |
| 23.02.2026 | 62,10 | 62,10 | 61,80 | 62,00 | -0,16% | - |
| 20.02.2026 | 62,20 | 62,20 | 62,00 | 62,10 | 0,00% | - |
| 19.02.2026 | 62,80 | 62,90 | 61,90 | 62,10 | -1,74% | - |
| 18.02.2026 | 63,10 | 63,20 | 63,10 | 63,20 | -0,63% | - |
| 17.02.2026 | 63,70 | 63,70 | 63,60 | 63,60 | -0,62% | - |
| 16.02.2026 | 64,30 | 64,40 | 63,70 | 64,00 | -1,08% | - |
| 13.02.2026 | 64,70 | 64,80 | 64,70 | 64,70 | -0,31% | - |
| 12.02.2026 | 65,00 | 65,00 | 64,90 | 64,90 | 0,00% | - |
| 11.02.2026 | 65,40 | 65,40 | 64,70 | 64,90 | 1,56% | - |
| 10.02.2026 | 64,00 | 64,00 | 63,90 | 63,90 | -0,16% | - |
| 09.02.2026 | 64,40 | 64,90 | 64,00 | 64,00 | -2,29% | - |
| 06.02.2026 | 65,60 | 65,60 | 65,50 | 65,50 | -2,38% | - |
| 05.02.2026 | 67,20 | 67,20 | 67,10 | 67,10 | 0,45% | - |
| 04.02.2026 | 66,70 | 66,80 | 66,70 | 66,80 | 0,15% | - |
| 03.02.2026 | 65,40 | 66,80 | 65,40 | 66,70 | 4,55% | - |
| 02.02.2026 | 64,10 | 64,10 | 63,80 | 63,80 | 1,27% | - |
| 30.01.2026 | 63,10 | 63,10 | 63,00 | 63,00 | 0,48% | - |
| 29.01.2026 | 60,60 | 63,30 | 60,60 | 62,70 | 5,56% | - |
| 28.01.2026 | 59,40 | 59,40 | 59,30 | 59,40 | 0,51% | - |
| 27.01.2026 | 59,20 | 59,20 | 59,10 | 59,10 | 0,00% | - |
| 26.01.2026 | 59,20 | 59,30 | 59,00 | 59,10 | -0,34% | - |
| 23.01.2026 | 59,40 | 59,40 | 59,30 | 59,30 | -0,34% | - |
| 22.01.2026 | 59,60 | 59,60 | 59,40 | 59,50 | 0,17% | - |
| 21.01.2026 | 59,30 | 59,40 | 59,30 | 59,40 | -1,33% | - |
| 20.01.2026 | 60,00 | 60,20 | 60,00 | 60,20 | -0,50% | - |
| 19.01.2026 | 61,10 | 61,10 | 59,80 | 60,50 | -0,33% | - |
| 16.01.2026 | 60,80 | 60,80 | 60,70 | 60,70 | 0,00% | - |
| 15.01.2026 | 61,60 | 61,60 | 60,70 | 60,70 | -2,10% | - |
| 14.01.2026 | 62,10 | 62,10 | 62,00 | 62,00 | 1,14% | - |
| 13.01.2026 | 61,30 | 61,30 | 61,20 | 61,30 | 0,82% | - |
| 12.01.2026 | 60,80 | 60,90 | 60,80 | 60,80 | -0,16% | - |
| 09.01.2026 | 60,50 | 60,90 | 60,40 | 60,90 | 1,00% | - |
| 08.01.2026 | 60,20 | 60,30 | 60,20 | 60,30 | 0,00% | - |
| 07.01.2026 | 58,50 | 60,40 | 58,50 | 60,30 | 3,61% | - |
| 06.01.2026 | 58,10 | 58,20 | 58,10 | 58,20 | -0,34% | - |
| 05.01.2026 | 58,40 | 58,50 | 58,40 | 58,40 | 0,17% | - |
| 02.01.2026 | 58,20 | 58,30 | 58,20 | 58,30 | 0,17% | - |
| 30.12.2025 | 58,20 | 58,20 | 58,00 | 58,20 | 0,00% | - |
| 29.12.2025 | 57,90 | 58,30 | 57,80 | 58,20 | 0,69% | - |
| 23.12.2025 | 57,60 | 57,80 | 56,90 | 57,80 | 0,35% | - |