63,600€
2,25%
Echtzeit-Aktienkurs Groupe CRIT S.A.
Bid:
Ask:
Aktienkurse zur Groupe CRIT S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 64,40 | 64,40 | 63,40 | 63,70 | -0,93% | - |
| 13.02.2026 | 64,60 | 64,70 | 64,30 | 64,30 | 1,74% | - |
| 12.02.2026 | 65,00 | 65,00 | 63,20 | 63,20 | -2,62% | - |
| 11.02.2026 | 65,40 | 65,40 | 64,70 | 64,90 | -0,61% | - |
| 10.02.2026 | 64,70 | 65,30 | 64,60 | 65,30 | 2,03% | - |
| 09.02.2026 | 64,40 | 64,90 | 64,00 | 64,00 | -0,47% | - |
| 06.02.2026 | 65,60 | 65,70 | 64,30 | 64,30 | 1,74% | - |
| 05.02.2026 | 67,10 | 67,10 | 63,20 | 63,20 | -5,81% | - |
| 04.02.2026 | 66,80 | 67,20 | 66,70 | 67,10 | 2,91% | - |
| 03.02.2026 | 65,40 | 66,70 | 65,20 | 65,20 | -0,15% | - |
| 02.02.2026 | 63,80 | 65,40 | 63,80 | 65,30 | 1,87% | - |
| 30.01.2026 | 63,00 | 64,20 | 63,00 | 64,10 | 1,58% | - |
| 29.01.2026 | 60,60 | 63,30 | 60,60 | 63,10 | 3,95% | - |
| 28.01.2026 | 59,40 | 61,10 | 59,30 | 60,70 | 2,36% | - |
| 27.01.2026 | 59,20 | 59,40 | 59,00 | 59,30 | 0,34% | - |
| 26.01.2026 | 59,20 | 59,30 | 59,00 | 59,10 | 2,25% | - |
| 23.01.2026 | 59,30 | 59,70 | 57,80 | 57,80 | 0,00% | - |
| 22.01.2026 | 59,50 | 59,50 | 57,80 | 57,80 | -2,86% | - |
| 21.01.2026 | 59,40 | 59,70 | 59,00 | 59,50 | 0,34% | - |
| 20.01.2026 | 60,20 | 60,30 | 59,20 | 59,30 | 0,85% | - |
| 19.01.2026 | 60,60 | 60,90 | 58,80 | 58,80 | -3,76% | - |
| 16.01.2026 | 60,80 | 61,10 | 60,80 | 61,10 | 0,49% | - |
| 15.01.2026 | 61,60 | 61,70 | 60,70 | 60,80 | -1,46% | - |
| 14.01.2026 | 62,10 | 62,30 | 60,60 | 61,70 | -0,64% | - |
| 13.01.2026 | 61,30 | 62,10 | 61,30 | 62,10 | 1,31% | - |
| 12.01.2026 | 60,90 | 61,30 | 60,70 | 61,30 | 3,20% | - |
| 09.01.2026 | 60,50 | 60,90 | 59,40 | 59,40 | -1,82% | - |
| 08.01.2026 | 60,20 | 60,70 | 60,20 | 60,50 | 1,85% | - |
| 07.01.2026 | 58,50 | 60,50 | 58,50 | 59,40 | 2,77% | - |
| 06.01.2026 | 58,20 | 58,70 | 57,80 | 57,80 | 0,70% | - |
| 05.01.2026 | 58,40 | 58,50 | 57,40 | 57,40 | -0,35% | - |
| 02.01.2026 | 58,20 | 58,50 | 57,60 | 57,60 | 0,35% | - |
| 30.12.2025 | 58,20 | 58,30 | 57,40 | 57,40 | 0,00% | - |
| 29.12.2025 | 58,30 | 58,40 | 57,40 | 57,40 | 1,06% | - |
| 23.12.2025 | 56,80 | 57,80 | 56,80 | 56,80 | -1,39% | - |
| 16.12.2025 | 57,50 | 57,90 | 57,50 | 57,60 | -1,37% | - |
| 10.12.2025 | 59,70 | 59,70 | 58,00 | 58,40 | -1,02% | - |
| 09.12.2025 | 59,70 | 59,80 | 59,00 | 59,00 | 0,34% | - |
| 08.12.2025 | 59,70 | 59,80 | 58,80 | 58,80 | -0,34% | - |
| 05.12.2025 | 60,00 | 60,20 | 59,00 | 59,00 | -0,34% | - |
| 04.12.2025 | 60,20 | 60,20 | 59,20 | 59,20 | -1,33% | - |
| 03.12.2025 | 60,30 | 60,30 | 59,90 | 60,00 | 0,33% | - |
| 02.12.2025 | 60,50 | 60,50 | 59,80 | 59,80 | 0,00% | - |
| 01.12.2025 | 60,50 | 60,50 | 59,80 | 59,80 | -0,33% | - |
| 28.11.2025 | 60,50 | 60,50 | 60,00 | 60,00 | 0,33% | - |
| 27.11.2025 | 60,50 | 60,50 | 59,80 | 59,80 | 0,00% | - |
| 26.11.2025 | 60,70 | 60,90 | 59,80 | 59,80 | -1,16% | - |
| 25.11.2025 | 60,50 | 60,50 | 60,30 | 60,50 | 1,51% | - |
| 24.11.2025 | 60,90 | 60,90 | 59,60 | 59,60 | -0,33% | - |
| 21.11.2025 | 59,90 | 60,70 | 59,60 | 59,80 | 0,34% | - |
| 20.11.2025 | 60,60 | 60,90 | 59,60 | 59,60 | 0,00% | - |
| 19.11.2025 | 60,30 | 60,70 | 59,60 | 59,60 | -1,65% | - |
| 18.11.2025 | 60,20 | 60,60 | 60,20 | 60,60 | 1,00% | - |
| 17.11.2025 | 60,70 | 61,10 | 60,00 | 60,00 | 0,67% | - |
| 14.11.2025 | 60,10 | 60,80 | 59,60 | 59,60 | 1,36% | - |
| 13.11.2025 | 59,20 | 60,10 | 58,80 | 58,80 | 0,34% | - |
| 12.11.2025 | 59,20 | 59,50 | 58,60 | 58,60 | 0,34% | - |
| 11.11.2025 | 59,20 | 59,30 | 58,40 | 58,40 | 0,00% | - |
| 10.11.2025 | 59,50 | 59,50 | 58,40 | 58,40 | 0,00% | - |
| 07.11.2025 | 59,20 | 59,50 | 58,40 | 58,40 | -0,34% | - |
| 06.11.2025 | 59,30 | 59,30 | 58,60 | 58,60 | 0,34% | - |
| 05.11.2025 | 58,80 | 59,20 | 58,40 | 58,40 | 0,34% | - |
| 04.11.2025 | 59,80 | 59,80 | 58,20 | 58,20 | -3,00% | - |
| 03.11.2025 | 62,40 | 62,40 | 58,50 | 60,00 | -1,96% | - |
| 31.10.2025 | 62,50 | 62,50 | 61,20 | 61,20 | -0,65% | - |
| 30.10.2025 | 62,40 | 62,50 | 61,60 | 61,60 | 0,00% | - |
| 29.10.2025 | 62,70 | 62,70 | 61,60 | 61,60 | 0,33% | - |
| 28.10.2025 | 61,80 | 62,50 | 61,40 | 61,40 | 0,00% | - |
| 27.10.2025 | 62,20 | 62,30 | 61,40 | 61,40 | 0,00% | - |
| 24.10.2025 | 61,60 | 62,30 | 61,40 | 61,40 | 1,32% | - |
| 23.10.2025 | 60,30 | 61,60 | 60,10 | 60,60 | 1,68% | - |
| 22.10.2025 | 60,10 | 60,50 | 59,60 | 59,60 | 0,34% | - |
| 21.10.2025 | 60,00 | 60,50 | 59,40 | 59,40 | 4,95% | - |
| 20.10.2025 | 55,70 | 60,80 | 55,70 | 56,60 | 2,54% | - |
| 17.10.2025 | 56,40 | 56,80 | 55,20 | 55,20 | -1,43% | - |
| 16.10.2025 | 57,00 | 57,00 | 56,00 | 56,00 | 0,00% | - |
| 15.10.2025 | 56,90 | 57,00 | 56,00 | 56,00 | -1,06% | - |
| 14.10.2025 | 56,80 | 57,10 | 56,50 | 56,60 | -0,35% | - |
| 13.10.2025 | 56,60 | 57,10 | 56,40 | 56,80 | 0,00% | - |
| 10.10.2025 | 57,80 | 58,40 | 56,50 | 56,80 | -0,70% | - |
| 09.10.2025 | 58,30 | 59,00 | 57,20 | 57,20 | -0,35% | - |
| 08.10.2025 | 58,50 | 58,80 | 57,40 | 57,40 | -1,03% | - |
| 07.10.2025 | 59,50 | 59,50 | 58,00 | 58,00 | -2,03% | - |
| 06.10.2025 | 59,90 | 59,90 | 59,20 | 59,20 | 0,00% | - |
| 03.10.2025 | 60,20 | 60,20 | 59,20 | 59,20 | -0,34% | - |
| 02.10.2025 | 60,20 | 60,20 | 59,40 | 59,40 | 0,00% | - |
| 01.10.2025 | 60,40 | 60,70 | 59,40 | 59,40 | -0,34% | - |
| 30.09.2025 | 60,90 | 60,90 | 59,60 | 59,60 | 0,00% | - |
| 29.09.2025 | 60,40 | 60,80 | 59,60 | 59,60 | -0,33% | - |
| 26.09.2025 | 60,70 | 61,50 | 59,80 | 59,80 | -0,66% | - |
| 25.09.2025 | 61,00 | 61,10 | 60,20 | 60,20 | 0,67% | - |
| 24.09.2025 | 61,40 | 61,60 | 59,80 | 59,80 | 0,34% | - |
| 23.09.2025 | 59,20 | 61,90 | 59,10 | 59,60 | 2,41% | - |
| 22.09.2025 | 58,90 | 59,30 | 58,20 | 58,20 | 0,00% | - |
| 19.09.2025 | 59,70 | 59,80 | 58,20 | 58,20 | -1,69% | - |
| 18.09.2025 | 59,90 | 60,30 | 59,20 | 59,20 | 0,00% | - |
| 17.09.2025 | 60,10 | 60,10 | 59,20 | 59,20 | -0,67% | - |
| 16.09.2025 | 60,40 | 60,70 | 59,60 | 59,60 | 0,00% | - |
| 15.09.2025 | 60,50 | 60,60 | 59,60 | 59,60 | -0,33% | - |
| 12.09.2025 | 60,50 | 60,60 | 59,80 | 59,80 | -0,33% | - |