59,605€
Echtzeit-Aktienkurs Groupe CRIT S.A.
Bid:
Ask:
Aktienkurse zur Groupe CRIT S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2021 | 59,21 | 59,51 | 59,21 | 59,51 | inf% | - |
| 30.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 12.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 29.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 27.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 26.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 23.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 13.01.2021 | 59,55 | 59,70 | 59,55 | 59,70 | 1,02% | - |
| 12.01.2021 | 59,10 | 59,10 | 59,10 | 59,10 | -0,67% | - |
| 31.12.2020 | 59,50 | 59,50 | 59,50 | 59,50 | -2,70% | - |
| 30.12.2020 | 60,25 | 61,60 | 59,80 | 61,15 | 3,03% | - |
| 29.12.2020 | 60,50 | 61,50 | 59,35 | 59,35 | -6,61% | - |
| 28.12.2020 | 60,80 | 65,10 | 60,65 | 63,55 | 0,71% | - |
| 24.12.2020 | 64,55 | 64,80 | 61,00 | 63,10 | -3,00% | - |
| 23.12.2020 | 63,65 | 67,70 | 62,70 | 65,05 | 2,76% | - |
| 22.12.2020 | 60,35 | 63,40 | 60,35 | 63,30 | 3,77% | - |
| 21.12.2020 | 61,00 | 61,00 | 61,00 | 61,00 | -1,29% | - |
| 18.12.2020 | 61,80 | 61,80 | 61,80 | 61,80 | -1,44% | - |
| 17.12.2020 | 62,55 | 66,00 | 59,60 | 62,70 | -1,65% | - |
| 16.12.2020 | 64,70 | 66,70 | 56,60 | 63,75 | -0,39% | - |
| 15.12.2020 | 65,45 | 65,45 | 64,00 | 64,00 | -9,09% | - |
| 14.12.2020 | 68,50 | 70,55 | 65,25 | 70,40 | 3,83% | - |
| 11.12.2020 | 62,45 | 70,80 | 62,10 | 67,80 | 3,99% | - |
| 10.12.2020 | 63,10 | 67,10 | 61,00 | 65,20 | 1,48% | - |
| 09.12.2020 | 58,90 | 67,15 | 58,90 | 64,25 | 7,08% | - |
| 08.12.2020 | 61,20 | 65,30 | 60,00 | 60,00 | 1,01% | - |
| 07.12.2020 | 59,40 | 59,40 | 59,40 | 59,40 | -6,53% | - |
| 04.12.2020 | 60,30 | 63,55 | 57,50 | 63,55 | 8,26% | - |
| 03.12.2020 | 58,45 | 58,70 | 58,45 | 58,70 | -3,45% | - |
| 02.12.2020 | 59,60 | 61,20 | 59,60 | 60,80 | -0,57% | - |
| 01.12.2020 | 58,65 | 62,30 | 57,95 | 61,15 | -1,61% | - |
| 30.11.2020 | 58,60 | 64,35 | 58,60 | 62,15 | 1,47% | - |
| 27.11.2020 | 58,75 | 64,05 | 58,75 | 61,25 | -3,85% | - |
| 26.11.2020 | 58,90 | 63,70 | 58,90 | 63,70 | 4,00% | - |
| 25.11.2020 | 60,85 | 63,80 | 59,30 | 61,25 | 0,41% | - |
| 24.11.2020 | 58,80 | 63,70 | 58,80 | 61,00 | -0,49% | - |
| 23.11.2020 | 59,00 | 61,30 | 57,40 | 61,30 | 1,41% | - |
| 20.11.2020 | 57,75 | 61,65 | 57,75 | 60,45 | 1,26% | - |
| 19.11.2020 | 59,20 | 62,30 | 57,00 | 59,70 | 0,42% | - |
| 18.11.2020 | 58,85 | 60,05 | 58,85 | 59,45 | -0,92% | - |
| 17.11.2020 | 58,60 | 60,00 | 58,60 | 60,00 | 2,39% | - |
| 16.11.2020 | 58,30 | 61,15 | 55,70 | 58,60 | 0,60% | - |
| 13.11.2020 | 56,00 | 61,30 | 55,95 | 58,25 | 0,43% | - |
| 12.11.2020 | 56,90 | 61,30 | 56,10 | 58,00 | -2,19% | - |
| 11.11.2020 | 56,80 | 61,55 | 56,05 | 59,30 | -3,10% | - |
| 10.11.2020 | 56,35 | 61,20 | 55,15 | 61,20 | 12,09% | - |
| 09.11.2020 | 49,61 | 60,20 | 49,61 | 54,60 | 12,00% | - |
| 11.08.2020 | 47,43 | 50,58 | 47,43 | 48,75 | 0,31% | - |
| 10.08.2020 | 48,40 | 48,78 | 47,85 | 48,60 | 1,73% | - |
| 07.08.2020 | 48,85 | 49,90 | 47,78 | 47,78 | -4,26% | - |
| 06.08.2020 | 46,23 | 50,08 | 45,73 | 49,90 | 5,00% | - |
| 05.08.2020 | 47,15 | 47,55 | 45,38 | 47,53 | 1,01% | - |
| 04.08.2020 | 46,75 | 47,65 | 45,75 | 47,05 | -1,21% | - |
| 03.08.2020 | 46,50 | 48,35 | 45,70 | 47,63 | 1,44% | - |
| 31.07.2020 | 47,03 | 48,30 | 46,85 | 46,95 | 0,64% | - |
| 30.07.2020 | 46,73 | 47,40 | 46,60 | 46,65 | -0,96% | - |
| 29.07.2020 | 46,73 | 47,83 | 46,48 | 47,10 | -0,16% | - |
| 28.07.2020 | 47,43 | 48,40 | 46,70 | 47,18 | -0,58% | - |
| 27.07.2020 | 47,63 | 49,18 | 47,35 | 47,45 | -0,58% | - |
| 24.07.2020 | 48,18 | 48,33 | 47,73 | 47,73 | -3,44% | - |
| 23.07.2020 | 48,30 | 49,68 | 48,25 | 49,43 | 2,17% | - |
| 22.07.2020 | 48,38 | 48,40 | 48,35 | 48,38 | -1,63% | - |
| 21.07.2020 | 50,45 | 50,48 | 49,18 | 49,18 | -1,45% | - |
| 20.07.2020 | 49,55 | 49,90 | 48,75 | 49,90 | -0,10% | - |
| 17.07.2020 | 48,70 | 50,93 | 48,70 | 49,95 | 1,99% | - |
| 16.07.2020 | 49,60 | 50,13 | 48,38 | 48,98 | -1,21% | - |
| 15.07.2020 | 48,88 | 50,55 | 48,88 | 49,58 | 0,92% | - |
| 14.07.2020 | 50,50 | 51,25 | 48,80 | 49,13 | -3,11% | - |
| 13.07.2020 | 49,85 | 51,25 | 49,05 | 50,70 | 3,52% | - |
| 10.07.2020 | 48,08 | 49,13 | 48,08 | 48,98 | 2,46% | - |
| 09.07.2020 | 48,40 | 48,45 | 47,80 | 47,80 | 1,06% | - |
| 08.07.2020 | 47,55 | 47,55 | 47,30 | 47,30 | -2,12% | - |
| 07.07.2020 | 47,08 | 49,30 | 47,08 | 48,33 | -1,78% | - |
| 06.07.2020 | 49,68 | 50,90 | 46,78 | 49,20 | -3,15% | - |
| 03.07.2020 | 52,45 | 52,45 | 50,23 | 50,80 | -5,58% | - |
| 02.07.2020 | 52,50 | 53,80 | 52,50 | 53,80 | 3,07% | - |
| 01.07.2020 | 52,05 | 53,20 | 52,05 | 52,20 | 0,38% | - |
| 30.06.2020 | 51,95 | 53,05 | 51,70 | 52,00 | -0,67% | - |
| 29.06.2020 | 51,95 | 52,70 | 51,60 | 52,35 | 0,77% | - |
| 26.06.2020 | 48,80 | 53,00 | 48,80 | 51,95 | 6,24% | - |
| 25.06.2020 | 48,13 | 49,93 | 48,13 | 48,90 | 0,05% | - |
| 24.06.2020 | 47,90 | 49,30 | 46,75 | 48,88 | 3,22% | - |
| 23.06.2020 | 49,80 | 51,15 | 46,88 | 47,35 | -6,65% | - |
| 22.06.2020 | 52,50 | 53,65 | 49,63 | 50,73 | -3,29% | - |
| 19.06.2020 | 51,11 | 54,85 | 51,11 | 52,45 | -3,14% | - |
| 18.06.2020 | 51,81 | 54,30 | 51,81 | 54,15 | -0,64% | - |
| 17.06.2020 | 51,91 | 55,45 | 51,91 | 54,50 | 0,74% | - |
| 16.06.2020 | 54,00 | 57,05 | 53,30 | 54,10 | 0,19% | - |
| 15.06.2020 | 52,20 | 54,25 | 51,55 | 54,00 | -1,10% | - |
| 12.06.2020 | 54,10 | 56,05 | 49,70 | 54,60 | -0,09% | - |
| 11.06.2020 | 58,10 | 58,10 | 54,65 | 54,65 | -7,61% | - |
| 10.06.2020 | 56,60 | 59,15 | 56,60 | 59,15 | 3,86% | - |
| 09.06.2020 | 58,45 | 58,45 | 56,95 | 56,95 | -1,73% | - |
| 08.06.2020 | 58,40 | 58,40 | 57,95 | 57,95 | -3,82% | - |
| 05.06.2020 | 57,50 | 60,50 | 57,50 | 60,25 | 2,64% | - |
| 04.06.2020 | 54,30 | 59,50 | 54,30 | 58,70 | 7,71% | - |
| 03.06.2020 | 54,45 | 56,80 | 54,25 | 54,50 | 0,46% | - |
| 02.06.2020 | 54,75 | 55,45 | 54,05 | 54,25 | -1,72% | - |
| 01.06.2020 | 53,20 | 56,35 | 53,20 | 55,20 | 3,08% | - |
| 29.05.2020 | 54,20 | 54,70 | 52,45 | 53,55 | -1,38% | - |