74,800€
1,08%
Echtzeit-Aktienkurs Groupe CRIT S.A.
Bid:
Ask:
Aktienkurse zur Groupe CRIT S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 74,00 | 74,90 | 74,00 | 74,70 | -0,13% | - |
| 09.05.2024 | 73,80 | 74,80 | 73,80 | 74,80 | 0,00% | - |
| 08.05.2024 | 73,80 | 74,90 | 73,80 | 74,80 | 0,13% | - |
| 07.05.2024 | 75,00 | 75,40 | 74,70 | 74,70 | -0,53% | - |
| 06.05.2024 | 75,90 | 76,10 | 75,00 | 75,10 | -1,18% | - |
| 03.05.2024 | 74,80 | 76,00 | 74,60 | 76,00 | 1,88% | - |
| 02.05.2024 | 74,00 | 75,60 | 74,00 | 74,60 | -0,40% | - |
| 30.04.2024 | 74,90 | 75,40 | 74,60 | 74,90 | 0,13% | - |
| 29.04.2024 | 74,60 | 75,20 | 71,00 | 74,80 | 0,27% | - |
| 26.04.2024 | 75,10 | 75,70 | 74,40 | 74,60 | -0,80% | - |
| 25.04.2024 | 74,00 | 75,20 | 74,00 | 75,20 | 0,27% | - |
| 24.04.2024 | 75,20 | 75,20 | 74,80 | 75,00 | -0,27% | - |
| 23.04.2024 | 74,70 | 75,20 | 74,40 | 75,20 | 0,67% | - |
| 22.04.2024 | 74,40 | 74,80 | 74,20 | 74,70 | 0,40% | - |
| 19.04.2024 | 74,60 | 74,90 | 74,30 | 74,40 | -0,67% | - |
| 18.04.2024 | 75,10 | 75,70 | 74,80 | 74,90 | -0,27% | - |
| 17.04.2024 | 76,00 | 76,10 | 75,10 | 75,10 | -1,31% | - |
| 16.04.2024 | 76,10 | 76,50 | 76,00 | 76,10 | 0,13% | - |
| 15.04.2024 | 77,10 | 77,40 | 75,40 | 76,00 | -1,30% | - |
| 12.04.2024 | 78,00 | 78,40 | 76,30 | 77,00 | -2,28% | - |
| 11.04.2024 | 77,10 | 79,70 | 77,10 | 78,80 | 2,20% | - |
| 10.04.2024 | 76,10 | 77,40 | 75,90 | 77,10 | 1,58% | - |
| 09.04.2024 | 71,80 | 76,00 | 71,80 | 75,90 | 5,56% | - |
| 08.04.2024 | 70,40 | 71,90 | 70,40 | 71,90 | 0,84% | - |
| 05.04.2024 | 71,40 | 71,40 | 71,00 | 71,30 | 0,14% | - |
| 04.04.2024 | 72,00 | 72,00 | 71,20 | 71,20 | -1,11% | - |
| 03.04.2024 | 71,00 | 72,20 | 71,00 | 72,00 | -0,14% | - |
| 02.04.2024 | 71,80 | 72,20 | 71,70 | 72,10 | 0,28% | - |
| 28.03.2024 | 71,60 | 72,00 | 71,60 | 71,90 | 0,28% | - |
| 27.03.2024 | 72,00 | 72,30 | 71,60 | 71,70 | -0,42% | - |
| 26.03.2024 | 71,40 | 72,30 | 71,40 | 72,00 | 0,84% | - |
| 25.03.2024 | 71,00 | 71,60 | 70,90 | 71,40 | 0,56% | - |
| 22.03.2024 | 70,00 | 72,40 | 70,00 | 71,00 | 0,14% | - |
| 21.03.2024 | 69,70 | 71,20 | 69,70 | 70,90 | 1,43% | - |
| 20.03.2024 | 69,60 | 70,90 | 69,20 | 69,90 | -0,85% | - |
| 19.03.2024 | 69,80 | 70,80 | 69,80 | 70,50 | -0,42% | - |
| 18.03.2024 | 70,70 | 70,90 | 70,70 | 70,80 | 0,00% | - |
| 15.03.2024 | 69,60 | 71,60 | 69,60 | 70,80 | 0,14% | - |
| 14.03.2024 | 70,60 | 71,40 | 70,60 | 70,70 | 0,00% | - |
| 13.03.2024 | 69,90 | 70,70 | 69,80 | 70,70 | 1,00% | - |
| 12.03.2024 | 69,60 | 70,10 | 69,60 | 70,00 | 0,43% | - |
| 11.03.2024 | 69,00 | 69,70 | 68,70 | 69,70 | 0,87% | - |
| 08.03.2024 | 68,60 | 69,30 | 68,30 | 69,10 | 0,58% | - |
| 07.03.2024 | 69,60 | 70,60 | 68,50 | 68,70 | -2,69% | - |
| 06.03.2024 | 70,90 | 71,10 | 70,50 | 70,60 | -0,42% | - |
| 05.03.2024 | 70,60 | 71,60 | 70,60 | 70,90 | -0,98% | - |
| 04.03.2024 | 71,80 | 72,00 | 71,30 | 71,60 | -0,42% | - |
| 01.03.2024 | 72,30 | 72,50 | 71,80 | 71,90 | -0,55% | - |
| 29.02.2024 | 71,40 | 72,40 | 71,40 | 72,30 | 1,26% | - |
| 28.02.2024 | 70,60 | 71,50 | 70,60 | 71,40 | 0,00% | - |
| 27.02.2024 | 71,50 | 71,50 | 71,00 | 71,40 | -0,14% | - |
| 26.02.2024 | 70,00 | 71,60 | 70,00 | 71,50 | 0,70% | - |
| 23.02.2024 | 74,20 | 74,30 | 70,90 | 71,00 | -4,44% | - |
| 22.02.2024 | 74,40 | 74,80 | 74,20 | 74,30 | 0,00% | - |
| 21.02.2024 | 73,40 | 74,70 | 73,40 | 74,30 | -0,40% | - |
| 20.02.2024 | 74,00 | 74,90 | 74,00 | 74,60 | -0,53% | - |
| 19.02.2024 | 73,20 | 75,10 | 73,20 | 75,00 | 0,81% | - |
| 16.02.2024 | 74,10 | 74,80 | 73,80 | 74,40 | 0,40% | - |
| 15.02.2024 | 73,80 | 74,10 | 73,60 | 74,10 | 0,54% | - |
| 14.02.2024 | 72,40 | 73,80 | 72,40 | 73,70 | 0,00% | - |
| 13.02.2024 | 73,00 | 74,30 | 73,00 | 73,70 | -0,54% | - |
| 12.02.2024 | 74,00 | 75,50 | 74,00 | 74,10 | 0,00% | - |
| 09.02.2024 | 73,70 | 74,10 | 73,70 | 74,10 | 0,54% | - |
| 08.02.2024 | 74,00 | 74,20 | 72,90 | 73,70 | -0,54% | - |
| 07.02.2024 | 75,60 | 75,70 | 73,50 | 74,10 | -2,11% | - |
| 06.02.2024 | 74,90 | 75,70 | 74,90 | 75,70 | 0,93% | - |
| 05.02.2024 | 74,90 | 75,10 | 74,70 | 75,00 | 0,00% | - |
| 02.02.2024 | 74,40 | 75,20 | 74,40 | 75,00 | 0,81% | - |
| 01.02.2024 | 74,20 | 74,60 | 74,00 | 74,40 | 0,27% | - |
| 31.01.2024 | 74,20 | 74,40 | 74,20 | 74,20 | -0,13% | - |
| 30.01.2024 | 73,80 | 74,30 | 73,80 | 74,30 | 0,54% | - |
| 29.01.2024 | 71,80 | 74,10 | 71,80 | 73,90 | 0,54% | - |
| 26.01.2024 | 72,40 | 74,30 | 72,30 | 73,50 | 1,52% | - |
| 25.01.2024 | 71,20 | 72,80 | 71,20 | 72,40 | 0,14% | - |
| 24.01.2024 | 72,50 | 73,10 | 71,20 | 72,30 | -0,41% | - |
| 23.01.2024 | 72,90 | 73,20 | 72,30 | 72,60 | -0,27% | - |
| 22.01.2024 | 74,40 | 74,80 | 72,80 | 72,80 | -2,41% | - |
| 19.01.2024 | 74,50 | 74,70 | 74,40 | 74,60 | 0,00% | - |
| 18.01.2024 | 75,10 | 75,30 | 74,40 | 74,60 | -0,80% | - |
| 17.01.2024 | 75,00 | 75,30 | 74,70 | 75,20 | 0,13% | - |
| 16.01.2024 | 75,10 | 75,20 | 75,00 | 75,10 | -0,13% | - |
| 15.01.2024 | 75,30 | 75,30 | 75,10 | 75,20 | 0,00% | - |
| 12.01.2024 | 75,90 | 76,30 | 75,10 | 75,20 | -1,18% | - |
| 11.01.2024 | 75,70 | 76,10 | 75,70 | 76,10 | 0,40% | - |
| 10.01.2024 | 74,20 | 75,80 | 74,20 | 75,80 | 0,53% | - |
| 09.01.2024 | 75,20 | 76,40 | 75,20 | 75,40 | -1,05% | - |
| 08.01.2024 | 75,00 | 76,30 | 75,00 | 76,20 | -0,13% | - |
| 05.01.2024 | 77,50 | 77,50 | 76,30 | 76,30 | -1,55% | - |
| 04.01.2024 | 78,80 | 79,30 | 77,50 | 77,50 | -1,65% | - |
| 03.01.2024 | 77,60 | 78,90 | 77,60 | 78,80 | 0,13% | - |
| 02.01.2024 | 76,80 | 79,10 | 76,80 | 78,70 | 1,03% | - |
| 29.12.2023 | 76,40 | 79,10 | 76,10 | 77,90 | 3,59% | - |
| 28.12.2023 | 76,30 | 76,50 | 75,20 | 75,20 | 1,21% | - |
| 19.12.2023 | 72,60 | 74,30 | 71,90 | 74,30 | 3,48% | - |
| 18.12.2023 | 72,60 | 72,90 | 71,80 | 71,80 | -1,10% | - |
| 15.12.2023 | 71,60 | 72,70 | 71,60 | 72,60 | 0,28% | - |
| 14.12.2023 | 71,50 | 72,60 | 71,30 | 72,40 | 1,26% | - |
| 13.12.2023 | 69,30 | 71,50 | 69,20 | 71,50 | 3,03% | - |
| 12.12.2023 | 69,00 | 69,40 | 69,00 | 69,40 | 0,43% | - |
| 11.12.2023 | 68,60 | 69,10 | 68,60 | 69,10 | 0,58% | - |