55,100€
0,92%
Echtzeit-Aktienkurs Groupe CRIT S.A.
Bid:
Ask:
Aktienkurse zur Groupe CRIT S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 55,10 | 55,30 | 54,90 | 55,10 | 0,36% | - |
| 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% | - |
| 14.05.2026 | 56,60 | 56,80 | 55,00 | 55,00 | -2,65% | - |
| 13.05.2026 | 56,80 | 56,80 | 56,50 | 56,50 | 0,00% | - |
| 12.05.2026 | 56,20 | 56,60 | 56,20 | 56,50 | 0,00% | - |
| 11.05.2026 | 56,00 | 56,70 | 56,00 | 56,50 | 0,36% | - |
| 08.05.2026 | 56,20 | 56,30 | 55,90 | 56,30 | 0,72% | - |
| 07.05.2026 | 55,10 | 56,20 | 55,10 | 55,90 | 2,76% | - |
| 06.05.2026 | 55,70 | 56,20 | 54,40 | 54,40 | -1,27% | - |
| 05.05.2026 | 55,30 | 56,30 | 55,10 | 55,10 | -0,18% | - |
| 04.05.2026 | 56,00 | 56,30 | 55,20 | 55,20 | -0,90% | - |
| 30.04.2026 | 55,20 | 55,70 | 55,00 | 55,70 | 0,36% | - |
| 29.04.2026 | 56,80 | 56,80 | 55,50 | 55,50 | -1,77% | - |
| 28.04.2026 | 57,60 | 57,70 | 56,50 | 56,50 | -2,08% | - |
| 27.04.2026 | 58,00 | 58,30 | 57,70 | 57,70 | -1,03% | - |
| 24.04.2026 | 58,70 | 58,90 | 57,90 | 58,30 | -0,17% | - |
| 23.04.2026 | 58,20 | 59,20 | 58,00 | 58,40 | -1,52% | - |
| 22.04.2026 | 60,10 | 60,10 | 59,30 | 59,30 | 0,00% | - |
| 21.04.2026 | 59,00 | 59,30 | 58,70 | 59,30 | 1,02% | - |
| 20.04.2026 | 58,00 | 58,90 | 58,00 | 58,70 | 2,26% | - |
| 17.04.2026 | 58,60 | 58,90 | 57,40 | 57,40 | -1,88% | - |
| 16.04.2026 | 58,00 | 58,50 | 57,70 | 58,50 | 1,39% | - |
| 15.04.2026 | 57,60 | 57,70 | 57,50 | 57,70 | 0,00% | - |
| 14.04.2026 | 56,10 | 57,90 | 56,10 | 57,70 | 2,67% | - |
| 13.04.2026 | 55,60 | 56,80 | 55,60 | 56,20 | 2,18% | - |
| 10.04.2026 | 56,20 | 56,50 | 55,00 | 55,00 | 0,73% | - |
| 09.04.2026 | 57,60 | 57,90 | 54,60 | 54,60 | -5,70% | - |
| 08.04.2026 | 60,70 | 61,10 | 57,70 | 57,90 | -0,34% | - |
| 07.04.2026 | 57,40 | 59,90 | 57,40 | 58,10 | 0,69% | - |
| 02.04.2026 | 55,80 | 57,90 | 55,80 | 57,70 | 0,70% | - |
| 01.04.2026 | 57,70 | 59,00 | 56,80 | 57,30 | -0,17% | - |
| 31.03.2026 | 57,60 | 57,60 | 56,00 | 57,40 | 0,88% | - |
| 30.03.2026 | 58,80 | 59,00 | 56,10 | 56,90 | -3,07% | - |
| 27.03.2026 | 59,40 | 59,40 | 58,60 | 58,70 | -1,01% | - |
| 26.03.2026 | 59,60 | 60,10 | 59,20 | 59,30 | 1,19% | - |
| 25.03.2026 | 60,70 | 61,00 | 58,60 | 58,60 | -3,46% | - |
| 24.03.2026 | 59,30 | 60,90 | 59,30 | 60,70 | 1,17% | - |
| 23.03.2026 | 60,40 | 61,40 | 60,00 | 60,00 | -2,12% | - |
| 20.03.2026 | 61,20 | 61,40 | 61,20 | 61,30 | 2,51% | - |
| 19.03.2026 | 61,20 | 61,50 | 59,80 | 59,80 | -2,76% | - |
| 18.03.2026 | 61,80 | 61,80 | 61,10 | 61,50 | 0,65% | - |
| 17.03.2026 | 60,20 | 62,00 | 60,20 | 61,10 | 0,66% | - |
| 16.03.2026 | 60,00 | 60,70 | 59,30 | 60,70 | 2,36% | - |
| 13.03.2026 | 58,60 | 59,80 | 58,50 | 59,30 | 1,02% | - |
| 12.03.2026 | 57,30 | 58,70 | 57,30 | 58,70 | 2,98% | - |
| 11.03.2026 | 58,00 | 59,00 | 57,00 | 57,00 | -1,55% | - |
| 10.03.2026 | 58,20 | 58,70 | 57,90 | 57,90 | -1,03% | - |
| 09.03.2026 | 56,50 | 58,90 | 56,30 | 58,50 | -0,34% | - |
| 06.03.2026 | 59,00 | 59,00 | 58,60 | 58,70 | 0,00% | - |
| 05.03.2026 | 58,00 | 58,70 | 57,80 | 58,70 | 1,03% | - |
| 04.03.2026 | 57,20 | 58,10 | 56,90 | 58,10 | 1,04% | - |
| 03.03.2026 | 58,00 | 58,40 | 57,20 | 57,50 | -1,37% | - |
| 02.03.2026 | 58,40 | 59,00 | 58,20 | 58,30 | -1,02% | - |
| 27.02.2026 | 58,60 | 59,50 | 58,30 | 58,90 | 1,55% | - |
| 26.02.2026 | 59,00 | 59,20 | 58,00 | 58,00 | -1,86% | - |
| 25.02.2026 | 59,40 | 59,50 | 59,10 | 59,10 | -0,67% | - |
| 24.02.2026 | 60,60 | 60,60 | 59,50 | 59,50 | -1,65% | - |
| 23.02.2026 | 62,00 | 62,10 | 60,40 | 60,50 | -2,58% | - |
| 20.02.2026 | 62,20 | 62,20 | 62,10 | 62,10 | 0,00% | - |
| 19.02.2026 | 62,80 | 62,90 | 61,90 | 62,10 | -1,27% | - |
| 18.02.2026 | 63,20 | 63,20 | 62,90 | 62,90 | -0,32% | - |
| 17.02.2026 | 63,60 | 63,70 | 63,00 | 63,10 | -0,94% | - |
| 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% | - |