69,800€
-1,13%
Echtzeit-Aktienkurs Groupe CRIT S.A.
Bid:
Ask:
Aktienkurse zur Groupe CRIT S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 70,60 | 71,80 | 70,60 | 71,20 | -0,56% | - |
| 04.11.2024 | 71,00 | 72,30 | 71,00 | 71,60 | -0,69% | - |
| 01.11.2024 | 72,00 | 73,50 | 72,00 | 72,10 | -1,50% | - |
| 31.10.2024 | 74,40 | 74,50 | 73,20 | 73,20 | -1,61% | - |
| 30.10.2024 | 74,60 | 74,60 | 73,90 | 74,40 | -0,27% | - |
| 29.10.2024 | 72,00 | 74,70 | 72,00 | 74,60 | 3,61% | - |
| 28.10.2024 | 71,60 | 72,20 | 71,60 | 72,00 | 0,56% | - |
| 25.10.2024 | 70,60 | 72,40 | 70,60 | 71,60 | -0,28% | - |
| 24.10.2024 | 69,50 | 73,60 | 69,40 | 71,80 | 3,46% | - |
| 23.10.2024 | 69,00 | 69,50 | 69,00 | 69,40 | 0,43% | - |
| 22.10.2024 | 69,20 | 69,40 | 68,90 | 69,10 | -0,29% | - |
| 21.10.2024 | 68,20 | 69,70 | 68,20 | 69,30 | -0,14% | - |
| 18.10.2024 | 69,20 | 69,60 | 69,10 | 69,40 | 0,43% | - |
| 17.10.2024 | 69,40 | 69,50 | 69,10 | 69,10 | -0,43% | - |
| 16.10.2024 | 69,20 | 69,60 | 68,90 | 69,40 | 0,14% | - |
| 15.10.2024 | 67,40 | 69,40 | 67,40 | 69,30 | 1,32% | - |
| 14.10.2024 | 67,80 | 68,40 | 67,70 | 68,40 | 0,88% | - |
| 11.10.2024 | 66,80 | 68,20 | 66,80 | 67,80 | 1,35% | - |
| 10.10.2024 | 65,30 | 66,90 | 65,30 | 66,90 | 2,14% | - |
| 09.10.2024 | 65,00 | 65,50 | 64,90 | 65,50 | 0,77% | - |
| 08.10.2024 | 64,70 | 65,00 | 64,60 | 65,00 | 0,46% | - |
| 07.10.2024 | 65,10 | 65,30 | 64,50 | 64,70 | -0,77% | - |
| 04.10.2024 | 66,00 | 66,10 | 65,10 | 65,20 | -1,21% | - |
| 03.10.2024 | 65,40 | 67,20 | 65,40 | 66,00 | -1,05% | - |
| 02.10.2024 | 64,40 | 66,90 | 64,20 | 66,70 | 3,41% | - |
| 01.10.2024 | 67,00 | 67,10 | 63,10 | 64,50 | -3,73% | - |
| 30.09.2024 | 67,70 | 67,70 | 66,80 | 67,00 | -1,03% | - |
| 27.09.2024 | 67,60 | 67,90 | 67,60 | 67,70 | 0,00% | - |
| 26.09.2024 | 67,20 | 67,80 | 67,20 | 67,70 | 0,74% | - |
| 25.09.2024 | 66,20 | 67,70 | 66,20 | 67,20 | -0,15% | - |
| 24.09.2024 | 66,60 | 67,30 | 66,30 | 67,30 | 0,90% | - |
| 23.09.2024 | 65,90 | 66,70 | 65,80 | 66,70 | 1,21% | - |
| 20.09.2024 | 63,80 | 66,40 | 63,80 | 65,90 | 1,07% | - |
| 19.09.2024 | 62,00 | 65,60 | 62,00 | 65,20 | 3,33% | - |
| 18.09.2024 | 62,00 | 63,10 | 61,90 | 63,10 | 1,94% | - |
| 17.09.2024 | 61,20 | 62,30 | 61,20 | 61,90 | -0,16% | - |
| 16.09.2024 | 60,90 | 62,90 | 60,90 | 62,00 | 1,64% | - |
| 13.09.2024 | 60,20 | 61,10 | 60,00 | 61,00 | 0,00% | - |
| 12.09.2024 | 60,80 | 61,00 | 60,70 | 61,00 | 0,16% | - |
| 11.09.2024 | 60,90 | 61,00 | 60,70 | 60,90 | 0,00% | - |
| 10.09.2024 | 59,80 | 60,90 | 59,80 | 60,90 | 0,83% | - |
| 09.09.2024 | 59,40 | 60,50 | 59,40 | 60,40 | 0,00% | - |
| 06.09.2024 | 60,40 | 61,60 | 60,30 | 60,40 | -2,11% | - |
| 05.09.2024 | 60,80 | 61,90 | 60,80 | 61,70 | -0,16% | - |
| 04.09.2024 | 62,70 | 62,70 | 61,60 | 61,80 | -1,44% | - |
| 03.09.2024 | 61,80 | 63,00 | 61,80 | 62,70 | -0,32% | - |
| 02.09.2024 | 61,80 | 63,60 | 61,80 | 62,90 | 0,00% | - |
| 30.08.2024 | 62,20 | 63,50 | 62,20 | 62,90 | 1,78% | - |
| 29.08.2024 | 61,80 | 63,60 | 61,80 | 61,80 | -1,44% | - |
| 28.08.2024 | 61,60 | 62,70 | 61,60 | 62,70 | 0,48% | - |
| 27.08.2024 | 62,70 | 62,70 | 62,30 | 62,40 | -0,48% | - |
| 26.08.2024 | 62,50 | 62,70 | 62,40 | 62,70 | 0,32% | - |
| 23.08.2024 | 61,90 | 62,70 | 61,90 | 62,50 | 0,97% | - |
| 22.08.2024 | 60,60 | 62,00 | 60,60 | 61,90 | 0,16% | - |
| 21.08.2024 | 61,70 | 61,80 | 61,70 | 61,80 | 0,16% | - |
| 20.08.2024 | 61,20 | 61,70 | 61,20 | 61,70 | 0,82% | - |
| 19.08.2024 | 60,40 | 61,40 | 60,40 | 61,20 | -0,33% | - |
| 16.08.2024 | 60,40 | 61,60 | 60,40 | 61,40 | -0,16% | - |
| 15.08.2024 | 60,40 | 61,60 | 60,40 | 61,50 | 0,16% | - |
| 14.08.2024 | 60,40 | 61,60 | 60,40 | 61,40 | 0,16% | - |
| 13.08.2024 | 60,20 | 61,40 | 60,20 | 61,30 | 0,33% | - |
| 12.08.2024 | 61,40 | 62,60 | 60,90 | 61,10 | -2,40% | - |
| 09.08.2024 | 62,80 | 63,80 | 62,50 | 62,60 | -1,88% | - |
| 08.08.2024 | 61,80 | 63,80 | 61,80 | 63,80 | 1,75% | - |
| 07.08.2024 | 60,80 | 62,70 | 60,80 | 62,70 | 1,29% | - |
| 06.08.2024 | 62,90 | 63,00 | 61,80 | 61,90 | -1,59% | - |
| 05.08.2024 | 64,60 | 65,80 | 59,40 | 62,90 | -4,41% | - |
| 02.08.2024 | 65,20 | 66,30 | 65,20 | 65,80 | -0,60% | - |
| 01.08.2024 | 65,20 | 66,20 | 65,20 | 66,20 | 0,00% | - |
| 31.07.2024 | 65,60 | 66,20 | 65,50 | 66,20 | 0,76% | - |
| 30.07.2024 | 65,20 | 66,10 | 65,20 | 65,70 | -0,61% | - |
| 29.07.2024 | 65,20 | 66,20 | 65,20 | 66,10 | -0,15% | - |
| 26.07.2024 | 65,80 | 66,30 | 65,80 | 66,20 | 0,61% | - |
| 25.07.2024 | 64,20 | 66,00 | 64,20 | 65,80 | 0,61% | - |
| 24.07.2024 | 64,40 | 65,40 | 64,40 | 65,40 | -0,15% | - |
| 23.07.2024 | 66,10 | 66,10 | 65,50 | 65,50 | -0,91% | - |
| 22.07.2024 | 65,90 | 66,10 | 65,90 | 66,10 | 0,00% | - |
| 19.07.2024 | 65,20 | 66,40 | 65,20 | 66,10 | -0,15% | - |
| 18.07.2024 | 65,20 | 66,20 | 65,20 | 66,20 | -0,15% | - |
| 17.07.2024 | 65,80 | 66,30 | 65,80 | 66,30 | 0,76% | - |
| 16.07.2024 | 65,60 | 66,00 | 65,50 | 65,80 | 0,30% | - |
| 15.07.2024 | 63,80 | 65,60 | 63,80 | 65,60 | 0,77% | - |
| 12.07.2024 | 63,60 | 65,20 | 63,60 | 65,10 | 0,31% | - |
| 11.07.2024 | 64,00 | 65,20 | 64,00 | 64,90 | 0,15% | - |
| 10.07.2024 | 65,00 | 66,00 | 64,80 | 64,80 | -1,82% | - |
| 09.07.2024 | 65,40 | 66,70 | 65,40 | 66,00 | -1,20% | - |
| 08.07.2024 | 66,40 | 67,10 | 66,10 | 66,80 | 2,45% | - |
| 05.07.2024 | 63,00 | 65,20 | 63,00 | 65,20 | 1,72% | - |
| 04.07.2024 | 65,60 | 67,20 | 63,00 | 64,10 | -3,75% | 23,00 |
| 03.07.2024 | 63,90 | 66,60 | 63,80 | 66,60 | 4,39% | - |
| 02.07.2024 | 63,60 | 65,10 | 63,60 | 63,80 | 0,31% | - |
| 01.07.2024 | 63,60 | 64,40 | 63,40 | 63,60 | 0,16% | - |
| 28.06.2024 | 62,00 | 63,50 | 62,00 | 63,50 | 0,95% | - |
| 27.06.2024 | 63,30 | 63,30 | 62,90 | 62,90 | -0,94% | - |
| 26.06.2024 | 63,80 | 63,80 | 63,20 | 63,50 | -0,63% | - |
| 25.06.2024 | 63,20 | 64,40 | 63,20 | 63,90 | -0,62% | - |
| 24.06.2024 | 64,00 | 64,90 | 64,00 | 64,30 | -0,92% | - |
| 21.06.2024 | 64,00 | 65,30 | 64,00 | 64,90 | -0,46% | - |
| 20.06.2024 | 64,80 | 65,70 | 64,80 | 65,20 | -0,76% | - |
| 19.06.2024 | 65,80 | 67,00 | 65,60 | 65,70 | -3,10% | - |