56,900€
1,61%
Echtzeit-Aktienkurs Groupe CRIT S.A.
Bid:
Ask:
Aktienkurse zur Groupe CRIT S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 57,00 | 57,00 | 56,60 | 57,00 | 1,79% | - |
| 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% | - |
| 11.09.2025 | 60,50 | 60,50 | 60,00 | 60,00 | 0,00% | - |
| 10.09.2025 | 60,50 | 60,50 | 60,00 | 60,00 | 1,01% | - |
| 05.09.2025 | 62,30 | 62,50 | 59,40 | 59,40 | -4,65% | - |
| 04.09.2025 | 62,30 | 62,40 | 62,20 | 62,30 | 1,14% | - |
| 03.09.2025 | 63,00 | 63,00 | 61,60 | 61,60 | -0,65% | - |
| 02.09.2025 | 63,10 | 63,10 | 62,00 | 62,00 | -0,32% | - |
| 01.09.2025 | 62,30 | 63,10 | 62,20 | 62,20 | 0,65% | - |
| 29.08.2025 | 62,30 | 62,50 | 61,80 | 61,80 | -0,80% | - |
| 28.08.2025 | 62,30 | 62,30 | 62,20 | 62,30 | -0,64% | - |
| 27.08.2025 | 62,70 | 63,30 | 62,40 | 62,70 | -0,16% | - |
| 26.08.2025 | 63,00 | 63,00 | 62,70 | 62,80 | -0,16% | - |
| 25.08.2025 | 63,00 | 63,30 | 62,80 | 62,90 | -0,16% | - |
| 22.08.2025 | 62,90 | 63,00 | 62,60 | 63,00 | 0,16% | - |
| 21.08.2025 | 62,60 | 62,90 | 62,50 | 62,90 | 0,48% | - |
| 20.08.2025 | 62,70 | 62,70 | 62,50 | 62,60 | -0,16% | - |
| 19.08.2025 | 62,60 | 62,70 | 62,50 | 62,70 | 0,16% | - |
| 18.08.2025 | 62,60 | 62,80 | 62,50 | 62,60 | -0,16% | - |
| 15.08.2025 | 62,70 | 62,80 | 62,50 | 62,70 | 0,16% | - |
| 14.08.2025 | 62,80 | 63,00 | 62,50 | 62,60 | -0,48% | - |
| 13.08.2025 | 62,80 | 62,90 | 62,60 | 62,90 | 0,32% | - |
| 12.08.2025 | 62,90 | 63,00 | 62,60 | 62,70 | -0,32% | - |
| 11.08.2025 | 62,80 | 62,90 | 62,70 | 62,90 | 0,16% | - |
| 08.08.2025 | 62,80 | 62,80 | 62,70 | 62,80 | 0,00% | - |
| 07.08.2025 | 62,90 | 63,00 | 62,70 | 62,80 | -0,16% | - |
| 06.08.2025 | 62,40 | 63,00 | 62,30 | 62,90 | 0,80% | - |
| 05.08.2025 | 63,30 | 63,30 | 62,20 | 62,40 | -1,27% | - |
| 04.08.2025 | 62,70 | 63,30 | 62,70 | 63,20 | 0,64% | - |
| 01.08.2025 | 62,30 | 62,80 | 62,20 | 62,80 | 0,80% | - |
| 31.07.2025 | 62,60 | 62,60 | 62,10 | 62,30 | -0,48% | - |
| 30.07.2025 | 63,80 | 63,80 | 62,60 | 62,60 | -1,88% | - |
| 29.07.2025 | 63,80 | 63,90 | 63,70 | 63,80 | 0,00% | - |
| 28.07.2025 | 63,80 | 64,10 | 63,70 | 63,80 | 0,00% | - |
| 25.07.2025 | 64,30 | 64,40 | 63,70 | 63,80 | -0,62% | - |
| 24.07.2025 | 63,60 | 64,30 | 63,50 | 64,20 | 0,94% | - |
| 23.07.2025 | 63,70 | 64,00 | 63,50 | 63,60 | -0,16% | - |
| 22.07.2025 | 64,40 | 64,50 | 63,60 | 63,70 | -1,09% | - |
| 21.07.2025 | 64,50 | 64,50 | 64,30 | 64,40 | 0,00% | - |
| 18.07.2025 | 65,20 | 65,20 | 64,30 | 64,40 | -1,08% | - |
| 17.07.2025 | 64,90 | 65,90 | 64,70 | 65,10 | 0,31% | - |
| 16.07.2025 | 65,40 | 65,40 | 64,60 | 64,90 | -0,76% | - |
| 15.07.2025 | 65,00 | 65,50 | 64,80 | 65,40 | 0,77% | - |
| 14.07.2025 | 64,60 | 65,10 | 64,50 | 64,90 | 0,46% | - |
| 11.07.2025 | 63,70 | 64,70 | 63,60 | 64,60 | 1,41% | - |
| 10.07.2025 | 63,50 | 63,90 | 63,50 | 63,70 | 0,16% | - |
| 09.07.2025 | 63,50 | 63,70 | 63,40 | 63,60 | 0,16% | - |
| 08.07.2025 | 63,70 | 63,70 | 63,30 | 63,50 | -0,31% | - |
| 07.07.2025 | 65,30 | 65,30 | 63,40 | 63,70 | -2,45% | - |
| 04.07.2025 | 67,20 | 67,20 | 64,60 | 65,30 | -2,83% | - |
| 03.07.2025 | 66,80 | 67,60 | 66,80 | 67,20 | -0,59% | - |
| 02.07.2025 | 68,30 | 68,60 | 67,30 | 67,60 | -8,65% | - |
| 01.07.2025 | 71,90 | 74,20 | 71,80 | 74,00 | 2,92% | - |
| 30.06.2025 | 71,20 | 71,90 | 71,10 | 71,90 | 1,13% | - |
| 27.06.2025 | 70,40 | 71,10 | 70,30 | 71,10 | 1,14% | - |
| 26.06.2025 | 69,80 | 70,30 | 69,80 | 70,30 | 0,57% | - |
| 25.06.2025 | 70,10 | 70,40 | 69,70 | 69,90 | -0,43% | - |
| 24.06.2025 | 70,80 | 70,80 | 70,10 | 70,20 | -0,57% | - |
| 23.06.2025 | 70,40 | 70,90 | 70,30 | 70,60 | 0,14% | - |
| 20.06.2025 | 69,60 | 70,70 | 69,60 | 70,50 | 1,15% | - |
| 19.06.2025 | 71,00 | 71,10 | 69,30 | 69,70 | -1,83% | - |
| 18.06.2025 | 71,80 | 71,90 | 70,90 | 71,00 | -1,11% | - |
| 17.06.2025 | 71,80 | 72,00 | 71,60 | 71,80 | -0,14% | - |
| 16.06.2025 | 71,10 | 72,20 | 71,00 | 71,90 | 0,98% | - |
| 13.06.2025 | 71,60 | 72,00 | 70,80 | 71,20 | -0,84% | - |
| 12.06.2025 | 71,70 | 71,90 | 71,10 | 71,80 | 0,14% | - |
| 11.06.2025 | 71,70 | 71,90 | 71,60 | 71,70 | -0,14% | - |
| 10.06.2025 | 72,10 | 72,60 | 71,80 | 71,80 | -0,55% | - |
| 09.06.2025 | 72,00 | 73,30 | 72,00 | 72,20 | 0,28% | - |
| 06.06.2025 | 71,70 | 72,10 | 71,60 | 72,00 | 0,28% | - |
| 05.06.2025 | 71,30 | 72,00 | 71,20 | 71,80 | 0,56% | - |
| 04.06.2025 | 71,30 | 71,70 | 71,30 | 71,40 | 0,00% | - |
| 03.06.2025 | 69,30 | 71,60 | 69,30 | 71,40 | 2,88% | - |
| 02.06.2025 | 68,30 | 69,40 | 67,90 | 69,40 | 1,61% | - |
| 30.05.2025 | 67,80 | 68,70 | 67,70 | 68,30 | 0,59% | - |
| 29.05.2025 | 67,30 | 68,40 | 67,30 | 67,90 | 0,74% | - |
| 28.05.2025 | 67,60 | 68,00 | 67,30 | 67,40 | -0,44% | - |