48,600€
2,53%
Echtzeit-Aktienkurs Groupe CRIT S.A.
Bid:
Ask:
Aktienkurse zur Groupe CRIT S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 48,45 | 48,60 | 48,10 | 48,50 | 2,97% | 90,00 |
| 30.09.2026 | 48,90 | 48,95 | 47,10 | 47,10 | -3,19% | 936,00 |
| 29.09.2026 | 49,20 | 49,25 | 48,25 | 48,65 | -1,52% | - |
| 28.09.2026 | 48,60 | 49,85 | 47,50 | 49,40 | 0,82% | - |
| 25.09.2026 | 48,50 | 50,55 | 47,55 | 49,00 | 0,31% | 900,00 |
| 24.09.2026 | 49,70 | 51,10 | 47,55 | 48,85 | -1,81% | 1.557,00 |
| 23.09.2026 | 49,50 | 51,50 | 49,15 | 49,75 | 0,51% | 190,00 |
| 22.09.2026 | 48,90 | 51,20 | 48,60 | 49,50 | 1,12% | 500,00 |
| 21.09.2026 | 49,80 | 51,10 | 48,35 | 48,95 | -0,51% | 360,00 |
| 18.09.2026 | 49,25 | 51,10 | 48,65 | 49,20 | 0,20% | 2.350,00 |
| 17.09.2026 | 49,95 | 50,10 | 49,10 | 49,10 | -0,91% | - |
| 16.09.2026 | 50,40 | 50,60 | 49,45 | 49,55 | -1,39% | 575,00 |
| 15.09.2026 | 50,30 | 50,55 | 50,10 | 50,25 | -0,59% | - |
| 14.09.2026 | 51,00 | 51,35 | 50,10 | 50,55 | -1,65% | 22,00 |
| 11.09.2026 | 52,30 | 52,60 | 51,20 | 51,40 | 0,00% | - |
| 10.09.2026 | 51,90 | 52,70 | 50,60 | 51,40 | -0,77% | 93,00 |
| 09.09.2026 | 52,20 | 52,90 | 50,40 | 51,80 | -0,77% | 407,00 |
| 08.09.2026 | 52,10 | 53,00 | 50,60 | 52,20 | 0,00% | 1.440,00 |
| 07.09.2026 | 52,40 | 52,70 | 51,30 | 52,20 | 1,36% | 560,00 |
| 04.09.2026 | 52,80 | 53,10 | 50,50 | 51,50 | -2,28% | 1.570,00 |
| 03.09.2026 | 53,30 | 53,30 | 52,50 | 52,70 | -0,94% | - |
| 02.09.2026 | 53,40 | 53,70 | 53,00 | 53,20 | -0,37% | - |
| 01.09.2026 | 53,50 | 53,90 | 53,20 | 53,40 | -0,19% | - |
| 31.08.2026 | 53,40 | 53,90 | 53,30 | 53,50 | 0,00% | - |
| 28.08.2026 | 54,70 | 56,40 | 53,50 | 53,50 | -1,65% | - |
| 27.08.2026 | 54,00 | 55,70 | 52,70 | 54,40 | 2,26% | - |
| 26.08.2026 | 52,60 | 54,20 | 52,50 | 53,20 | 0,95% | 1.394,00 |
| 25.08.2026 | 52,70 | 52,90 | 52,50 | 52,70 | 0,38% | - |
| 24.08.2026 | 51,80 | 52,80 | 51,80 | 52,50 | 0,96% | - |
| 21.08.2026 | 52,40 | 52,60 | 52,00 | 52,00 | -0,38% | - |
| 20.08.2026 | 52,20 | 52,40 | 52,20 | 52,20 | 0,00% | - |
| 19.08.2026 | 52,30 | 52,60 | 51,80 | 52,20 | -0,76% | - |
| 18.08.2026 | 52,30 | 52,80 | 52,20 | 52,60 | 0,19% | - |
| 17.08.2026 | 52,70 | 53,80 | 52,10 | 52,50 | 0,00% | - |
| 14.08.2026 | 52,30 | 52,70 | 52,00 | 52,50 | 1,35% | - |
| 13.08.2026 | 52,50 | 52,70 | 51,80 | 51,80 | 0,39% | - |
| 12.08.2026 | 52,70 | 52,90 | 51,60 | 51,60 | -0,39% | 525,00 |
| 11.08.2026 | 52,20 | 52,80 | 51,80 | 51,80 | -0,96% | 250,00 |
| 10.08.2026 | 52,90 | 52,90 | 52,00 | 52,30 | -1,13% | 520,00 |
| 07.08.2026 | 52,20 | 52,90 | 52,20 | 52,90 | 1,34% | - |
| 06.08.2026 | 52,70 | 52,90 | 52,00 | 52,20 | -1,14% | - |
| 05.08.2026 | 51,90 | 52,90 | 50,65 | 52,80 | 2,13% | - |
| 04.08.2026 | 51,60 | 52,50 | 49,90 | 51,70 | 0,58% | - |
| 03.08.2026 | 53,60 | 54,70 | 50,50 | 51,40 | -2,84% | 160,00 |
| 31.07.2026 | 54,90 | 55,10 | 52,00 | 52,90 | -3,64% | 1.647,00 |
| 30.07.2026 | 55,20 | 55,70 | 53,60 | 54,90 | -0,36% | - |
| 29.07.2026 | 53,90 | 55,90 | 53,90 | 55,10 | 2,42% | - |
| 28.07.2026 | 52,90 | 54,80 | 52,80 | 53,80 | 1,32% | 92,00 |
| 27.07.2026 | 51,70 | 53,30 | 51,30 | 53,10 | 4,32% | 820,00 |
| 24.07.2026 | 50,80 | 51,10 | 50,55 | 50,90 | 0,20% | 315,00 |
| 23.07.2026 | 51,05 | 52,30 | 50,25 | 50,80 | -1,17% | - |
| 22.07.2026 | 50,60 | 52,10 | 50,15 | 51,40 | 3,01% | 798,00 |
| 21.07.2026 | 51,20 | 51,30 | 49,90 | 49,90 | -1,38% | - |
| 20.07.2026 | 50,90 | 51,20 | 50,55 | 50,60 | -0,59% | - |
| 17.07.2026 | 50,25 | 51,50 | 50,15 | 50,90 | 1,39% | 738,00 |
| 16.07.2026 | 50,90 | 51,10 | 50,20 | 50,20 | -1,38% | 828,00 |
| 15.07.2026 | 50,85 | 51,10 | 50,55 | 50,90 | 2,00% | - |
| 14.07.2026 | 50,00 | 51,30 | 49,45 | 49,90 | -0,10% | - |
| 13.07.2026 | 49,35 | 50,30 | 49,35 | 49,95 | -0,40% | - |
| 10.07.2026 | 49,95 | 50,20 | 49,80 | 50,15 | 0,91% | 42,00 |
| 09.07.2026 | 51,10 | 51,10 | 49,70 | 49,70 | -1,39% | 680,00 |
| 08.07.2026 | 50,20 | 50,80 | 49,90 | 50,40 | 0,00% | - |
| 07.07.2026 | 50,15 | 50,90 | 50,15 | 50,40 | -0,10% | 2.028,00 |
| 06.07.2026 | 50,90 | 50,90 | 50,30 | 50,45 | -1,08% | - |
| 03.07.2026 | 50,60 | 51,00 | 50,55 | 51,00 | 1,49% | 1.744,00 |
| 02.07.2026 | 51,10 | 51,70 | 49,40 | 50,25 | 0,10% | - |
| 01.07.2026 | 52,20 | 52,20 | 50,20 | 50,20 | -3,83% | - |
| 30.06.2026 | 52,50 | 52,60 | 52,00 | 52,20 | -0,19% | 93,00 |
| 29.06.2026 | 52,50 | 52,80 | 51,70 | 52,30 | 0,77% | 38,00 |
| 26.06.2026 | 50,80 | 52,40 | 50,80 | 51,90 | 0,97% | 800,00 |
| 25.06.2026 | 52,40 | 52,70 | 51,20 | 51,40 | -0,77% | - |
| 24.06.2026 | 51,80 | 52,90 | 51,60 | 51,80 | 0,39% | 552,00 |
| 23.06.2026 | 52,20 | 53,20 | 51,60 | 51,60 | -2,27% | 153,00 |
| 22.06.2026 | 52,90 | 54,30 | 52,80 | 52,80 | -0,19% | 2.520,00 |
| 19.06.2026 | 53,40 | 53,90 | 52,90 | 52,90 | -0,56% | 1.470,00 |
| 18.06.2026 | 54,80 | 55,20 | 53,20 | 53,20 | -2,21% | - |
| 17.06.2026 | 54,70 | 55,70 | 54,40 | 54,40 | 0,18% | - |
| 16.06.2026 | 54,90 | 55,10 | 54,30 | 54,30 | -0,91% | 2.050,00 |
| 15.06.2026 | 56,50 | 56,50 | 54,60 | 54,80 | -0,54% | - |
| 12.06.2026 | 56,40 | 56,40 | 54,70 | 55,10 | -2,30% | 1.750,00 |
| 11.06.2026 | 55,10 | 56,40 | 54,90 | 56,40 | 2,73% | - |
| 10.06.2026 | 55,60 | 56,10 | 54,90 | 54,90 | -1,61% | 1.330,00 |
| 09.06.2026 | 56,30 | 56,60 | 55,20 | 55,80 | -0,18% | - |
| 08.06.2026 | 55,00 | 56,50 | 54,90 | 55,90 | 0,90% | 608,00 |
| 05.06.2026 | 57,30 | 57,50 | 55,30 | 55,40 | -2,81% | 515,00 |
| 04.06.2026 | 57,10 | 57,90 | 57,00 | 57,00 | 0,18% | - |
| 03.06.2026 | 55,60 | 57,60 | 55,10 | 56,90 | 2,34% | 136,00 |
| 02.06.2026 | 56,50 | 56,80 | 55,30 | 55,60 | -1,24% | 741,00 |
| 01.06.2026 | 55,20 | 56,70 | 54,90 | 56,30 | 2,36% | 1.386,00 |
| 29.05.2026 | 55,60 | 55,70 | 54,80 | 55,00 | -0,54% | - |
| 28.05.2026 | 54,80 | 55,60 | 54,70 | 55,30 | 0,00% | 6.600,00 |
| 27.05.2026 | 55,40 | 55,50 | 54,90 | 55,30 | 0,00% | 414,00 |
| 26.05.2026 | 55,10 | 55,60 | 55,00 | 55,30 | 0,00% | - |
| 25.05.2026 | 56,10 | 56,10 | 54,70 | 55,30 | 1,10% | - |
| 22.05.2026 | 55,00 | 55,00 | 54,60 | 54,70 | -0,36% | - |
| 21.05.2026 | 54,20 | 55,00 | 54,00 | 54,90 | 1,10% | - |
| 20.05.2026 | 54,60 | 55,50 | 54,30 | 54,30 | -0,73% | - |
| 19.05.2026 | 55,20 | 55,70 | 54,70 | 54,70 | -1,44% | - |
| 18.05.2026 | 55,40 | 55,90 | 55,40 | 55,50 | -0,72% | - |
| 15.05.2026 | 55,80 | 56,50 | 55,60 | 55,90 | 1,64% | - |