51,300€
0,79%
Echtzeit-Aktienkurs Groupe CRIT S.A.
Bid:
Ask:
Aktienkurse zur Groupe CRIT S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 51,70 | 51,90 | 51,70 | 51,70 | 1,57% | - |
| 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% | - |
| 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% | - |