15,650€
1,95%
Echtzeit-Aktienkurs Criteo SA
Bid:
Ask:
Aktienkurse zur Criteo SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 15,85 | 16,00 | 15,70 | 15,75 | 2,61% | 65,00 |
| 28.05.2026 | 15,35 | 15,40 | 15,30 | 15,35 | 0,33% | 200,00 |
| 27.05.2026 | 14,70 | 15,65 | 14,50 | 15,30 | 1,32% | 130,00 |
| 25.05.2026 | 15,05 | 15,10 | 15,00 | 15,10 | 1,00% | - |
| 22.05.2026 | 14,85 | 15,00 | 14,80 | 14,95 | 1,36% | - |
| 21.05.2026 | 14,75 | 14,95 | 14,65 | 14,75 | -0,67% | 3,00 |
| 20.05.2026 | 14,80 | 14,90 | 14,25 | 14,85 | 6,83% | - |
| 19.05.2026 | 13,90 | 13,95 | 13,85 | 13,90 | 0,36% | - |
| 18.05.2026 | 13,70 | 13,85 | 13,65 | 13,85 | 0,73% | - |
| 15.05.2026 | 13,55 | 14,05 | 13,50 | 13,75 | 3,38% | 40,00 |
| 12.05.2026 | 13,60 | 13,70 | 13,30 | 13,30 | -1,12% | 2.400,00 |
| 06.05.2026 | 17,25 | 17,30 | 13,45 | 13,45 | -22,03% | 380,00 |
| 05.05.2026 | 16,55 | 17,30 | 15,75 | 17,25 | 3,29% | - |
| 04.05.2026 | 16,70 | 16,75 | 16,65 | 16,70 | 2,77% | - |
| 30.04.2026 | 16,60 | 16,90 | 15,95 | 16,25 | -1,81% | 134,00 |
| 29.04.2026 | 16,55 | 16,65 | 16,35 | 16,55 | 0,30% | - |
| 28.04.2026 | 16,40 | 16,50 | 16,40 | 16,50 | 0,30% | - |
| 27.04.2026 | 16,25 | 16,70 | 16,20 | 16,45 | 1,86% | - |
| 24.04.2026 | 15,95 | 16,25 | 15,70 | 16,15 | 1,89% | - |
| 23.04.2026 | 16,50 | 16,55 | 15,65 | 15,85 | -4,23% | - |
| 22.04.2026 | 16,60 | 16,70 | 16,30 | 16,55 | -1,78% | - |
| 21.04.2026 | 16,85 | 16,85 | 16,80 | 16,85 | 2,12% | - |
| 20.04.2026 | 16,45 | 16,55 | 16,25 | 16,50 | -0,30% | - |
| 17.04.2026 | 16,45 | 16,85 | 16,25 | 16,55 | 0,91% | - |
| 16.04.2026 | 16,50 | 16,80 | 16,35 | 16,40 | 3,80% | 43,00 |
| 15.04.2026 | 15,75 | 15,80 | 15,70 | 15,80 | 0,32% | - |
| 14.04.2026 | 15,60 | 16,05 | 15,60 | 15,75 | 1,61% | - |
| 13.04.2026 | 15,20 | 15,80 | 15,05 | 15,50 | 1,31% | - |
| 10.04.2026 | 15,40 | 15,55 | 14,95 | 15,30 | -3,16% | 1,00 |
| 09.04.2026 | 15,85 | 16,00 | 15,80 | 15,80 | -0,94% | - |
| 08.04.2026 | 16,30 | 16,40 | 15,95 | 15,95 | 0,00% | - |
| 07.04.2026 | 16,20 | 16,30 | 15,85 | 15,95 | 0,00% | - |
| 02.04.2026 | 15,70 | 16,20 | 15,65 | 15,95 | 0,63% | - |
| 01.04.2026 | 15,60 | 15,95 | 15,50 | 15,85 | 4,62% | - |
| 31.03.2026 | 15,30 | 15,40 | 14,95 | 15,15 | -0,66% | - |
| 30.03.2026 | 15,00 | 15,65 | 14,65 | 15,25 | 1,67% | - |
| 27.03.2026 | 15,35 | 15,35 | 14,70 | 15,00 | -1,96% | 300,00 |
| 26.03.2026 | 15,15 | 15,85 | 14,80 | 15,30 | -0,33% | 1.201,00 |
| 25.03.2026 | 15,35 | 15,50 | 15,05 | 15,35 | 0,66% | - |
| 24.03.2026 | 15,05 | 15,25 | 14,65 | 15,25 | 2,01% | 65,00 |
| 23.03.2026 | 14,65 | 15,25 | 14,55 | 14,95 | -0,66% | - |
| 20.03.2026 | 15,05 | 15,05 | 14,95 | 15,05 | 0,67% | - |
| 19.03.2026 | 15,45 | 15,50 | 14,95 | 14,95 | -4,47% | 466,00 |
| 18.03.2026 | 15,65 | 15,75 | 15,65 | 15,65 | -3,69% | - |
| 17.03.2026 | 15,55 | 16,55 | 15,45 | 16,25 | 6,21% | - |
| 16.03.2026 | 15,65 | 15,65 | 15,15 | 15,30 | -2,24% | 65,00 |
| 13.03.2026 | 15,55 | 15,65 | 15,55 | 15,65 | 0,00% | - |
| 12.03.2026 | 15,95 | 16,20 | 15,55 | 15,65 | -2,49% | - |
| 11.03.2026 | 16,15 | 16,45 | 16,00 | 16,05 | -0,62% | - |
| 10.03.2026 | 16,25 | 16,35 | 15,75 | 16,15 | -0,62% | 500,00 |
| 09.03.2026 | 16,85 | 16,95 | 16,15 | 16,25 | -1,81% | - |
| 06.03.2026 | 16,70 | 16,80 | 16,20 | 16,55 | -0,60% | 15,00 |
| 05.03.2026 | 16,40 | 17,05 | 16,35 | 16,65 | 1,22% | 327,00 |
| 04.03.2026 | 16,15 | 16,65 | 16,10 | 16,45 | 0,92% | - |
| 03.03.2026 | 15,50 | 16,45 | 15,35 | 16,30 | 4,15% | - |
| 02.03.2026 | 15,00 | 15,90 | 14,95 | 15,65 | 3,99% | 5,00 |
| 27.02.2026 | 15,20 | 15,35 | 14,80 | 15,05 | -0,33% | - |
| 26.02.2026 | 15,10 | 15,10 | 15,00 | 15,10 | 0,33% | - |
| 25.02.2026 | 14,90 | 15,15 | 14,75 | 15,05 | 3,44% | - |
| 24.02.2026 | 14,20 | 14,60 | 13,85 | 14,55 | 3,56% | 177,00 |
| 23.02.2026 | 14,70 | 14,90 | 14,05 | 14,05 | -6,64% | - |
| 20.02.2026 | 14,95 | 15,05 | 14,75 | 15,05 | 1,01% | 7,00 |
| 19.02.2026 | 14,85 | 14,90 | 14,75 | 14,90 | 1,71% | - |
| 18.02.2026 | 14,45 | 14,85 | 14,30 | 14,65 | -2,01% | 1.371,00 |
| 17.02.2026 | 15,05 | 15,05 | 14,95 | 14,95 | -0,33% | - |
| 16.02.2026 | 15,10 | 15,10 | 14,90 | 15,00 | -0,33% | 437,00 |
| 13.02.2026 | 15,35 | 15,65 | 14,75 | 15,05 | -6,23% | - |
| 12.02.2026 | 15,60 | 16,25 | 15,50 | 16,05 | 7,72% | - |
| 11.02.2026 | 16,40 | 16,40 | 13,95 | 14,90 | -8,87% | 1.804,00 |
| 10.02.2026 | 15,90 | 16,55 | 15,20 | 16,35 | 2,51% | 1.062,00 |
| 09.02.2026 | 16,20 | 16,30 | 15,80 | 15,95 | -1,85% | 204,00 |
| 06.02.2026 | 15,90 | 16,55 | 15,90 | 16,25 | 1,25% | 30,00 |
| 05.02.2026 | 15,75 | 16,35 | 15,50 | 16,05 | 0,94% | 387,00 |
| 04.02.2026 | 15,40 | 16,05 | 15,25 | 15,90 | 2,91% | 100,00 |
| 03.02.2026 | 16,15 | 16,30 | 15,15 | 15,45 | -4,63% | 1.077,00 |
| 02.02.2026 | 16,10 | 16,30 | 16,10 | 16,20 | 0,31% | 290,00 |
| 30.01.2026 | 16,45 | 16,60 | 16,05 | 16,15 | -2,42% | - |
| 29.01.2026 | 16,55 | 16,65 | 16,40 | 16,55 | 0,61% | 520,00 |
| 28.01.2026 | 16,90 | 17,00 | 16,35 | 16,45 | -1,20% | 100,00 |
| 27.01.2026 | 17,55 | 17,55 | 16,35 | 16,65 | -4,03% | 160,00 |
| 26.01.2026 | 17,05 | 17,55 | 17,05 | 17,35 | 1,76% | 159,00 |
| 23.01.2026 | 16,90 | 17,20 | 16,80 | 17,05 | 3,33% | 897,00 |
| 22.01.2026 | 16,55 | 16,60 | 16,50 | 16,50 | 0,30% | - |
| 21.01.2026 | 17,00 | 17,00 | 16,25 | 16,45 | -3,52% | 76,00 |
| 20.01.2026 | 16,40 | 17,05 | 16,20 | 17,05 | 3,02% | 100,00 |
| 19.01.2026 | 16,50 | 16,55 | 16,20 | 16,55 | -1,78% | 566,00 |
| 16.01.2026 | 17,75 | 17,75 | 16,85 | 16,85 | -5,07% | 150,00 |
| 15.01.2026 | 17,70 | 17,95 | 17,40 | 17,75 | 0,00% | 50,00 |
| 14.01.2026 | 17,90 | 17,90 | 17,65 | 17,75 | 0,57% | - |
| 13.01.2026 | 18,00 | 18,05 | 17,65 | 17,65 | -2,75% | - |
| 12.01.2026 | 17,60 | 18,25 | 17,45 | 18,15 | 2,25% | - |
| 09.01.2026 | 17,55 | 17,75 | 17,35 | 17,75 | 0,00% | 57,00 |
| 08.01.2026 | 18,15 | 18,25 | 17,20 | 17,75 | -2,20% | 1,00 |
| 07.01.2026 | 17,90 | 18,25 | 17,80 | 18,15 | 1,40% | 353,00 |
| 06.01.2026 | 17,25 | 18,00 | 17,20 | 17,90 | 3,77% | - |
| 05.01.2026 | 17,20 | 17,75 | 17,15 | 17,25 | 1,17% | - |
| 02.01.2026 | 17,60 | 17,70 | 17,05 | 17,05 | -0,58% | - |
| 30.12.2025 | 17,20 | 17,30 | 17,00 | 17,15 | -0,58% | 67,00 |
| 29.12.2025 | 16,95 | 17,25 | 16,90 | 17,25 | -0,86% | - |
| 23.12.2025 | 16,70 | 17,45 | 16,70 | 17,40 | 3,88% | - |