63,000€
1,94%
Echtzeit-Aktienkurs Groupe CRIT S.A.
Bid:
Ask:
Aktienkurse zur Groupe CRIT S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 62,20 | 62,20 | 62,20 | 62,20 | 0,65% | - |
| 21.08.2025 | 61,80 | 61,80 | 61,80 | 61,80 | -0,32% | - |
| 20.08.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 0,32% | 46,00 |
| 19.08.2025 | 61,80 | 61,80 | 61,80 | 61,80 | 0,00% | - |
| 18.08.2025 | 61,80 | 61,80 | 61,80 | 61,80 | 0,00% | - |
| 15.08.2025 | 61,80 | 61,80 | 61,80 | 61,80 | -0,32% | - |
| 14.08.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 0,00% | - |
| 13.08.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 0,00% | - |
| 12.08.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 0,00% | - |
| 11.08.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 0,00% | - |
| 08.08.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 0,00% | - |
| 07.08.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 0,98% | - |
| 06.08.2025 | 61,40 | 61,40 | 61,40 | 61,40 | -1,92% | - |
| 05.08.2025 | 62,60 | 62,60 | 62,60 | 62,60 | 0,97% | - |
| 04.08.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 0,65% | - |
| 01.08.2025 | 61,60 | 61,60 | 61,60 | 61,60 | -0,32% | - |
| 31.07.2025 | 61,80 | 61,80 | 61,80 | 61,80 | -1,90% | - |
| 30.07.2025 | 63,00 | 63,00 | 63,00 | 63,00 | 0,00% | - |
| 29.07.2025 | 63,00 | 63,00 | 63,00 | 63,00 | 0,00% | - |
| 28.07.2025 | 63,00 | 63,00 | 63,00 | 63,00 | -0,94% | - |
| 25.07.2025 | 63,60 | 63,60 | 63,60 | 63,60 | 1,27% | - |
| 24.07.2025 | 62,80 | 62,80 | 62,80 | 62,80 | -0,32% | - |
| 23.07.2025 | 63,00 | 63,00 | 63,00 | 63,00 | -0,94% | - |
| 22.07.2025 | 63,60 | 63,60 | 63,60 | 63,60 | -0,31% | - |
| 21.07.2025 | 63,80 | 63,80 | 63,80 | 63,80 | -0,62% | - |
| 18.07.2025 | 64,20 | 64,20 | 64,20 | 64,20 | 0,00% | - |
| 17.07.2025 | 64,20 | 64,20 | 64,20 | 64,20 | -0,62% | - |
| 16.07.2025 | 64,60 | 64,60 | 64,60 | 64,60 | -1,52% | - |
| 15.07.2025 | 64,20 | 65,60 | 64,20 | 65,60 | 2,18% | 3,00 |
| 14.07.2025 | 64,20 | 64,20 | 64,20 | 64,20 | 1,90% | - |
| 11.07.2025 | 63,00 | 63,00 | 63,00 | 63,00 | 0,32% | - |
| 10.07.2025 | 62,80 | 62,80 | 62,80 | 62,80 | 0,00% | - |
| 09.07.2025 | 62,80 | 62,80 | 62,80 | 62,80 | -0,32% | - |
| 08.07.2025 | 63,00 | 63,00 | 63,00 | 63,00 | -1,87% | - |
| 07.07.2025 | 64,40 | 64,40 | 64,20 | 64,20 | -3,31% | 117,00 |
| 04.07.2025 | 66,40 | 66,40 | 66,40 | 66,40 | -0,60% | - |
| 03.07.2025 | 66,80 | 66,80 | 66,80 | 66,80 | 1,52% | - |
| 02.07.2025 | 65,80 | 65,80 | 65,80 | 65,80 | -11,32% | - |
| 01.07.2025 | 71,20 | 74,20 | 71,20 | 74,20 | 5,40% | 4,00 |
| 30.06.2025 | 70,40 | 70,40 | 70,40 | 70,40 | -1,12% | - |
| 27.06.2025 | 69,60 | 71,20 | 69,60 | 71,20 | 2,89% | 30,00 |
| 26.06.2025 | 69,20 | 69,20 | 69,20 | 69,20 | -0,29% | - |
| 25.06.2025 | 69,40 | 69,40 | 69,40 | 69,40 | -0,86% | - |
| 24.06.2025 | 70,00 | 70,00 | 70,00 | 70,00 | 0,57% | - |
| 23.06.2025 | 69,60 | 69,60 | 69,60 | 69,60 | -2,25% | - |
| 20.06.2025 | 69,00 | 71,20 | 69,00 | 71,20 | 1,42% | 16,00 |
| 19.06.2025 | 70,20 | 70,20 | 70,20 | 70,20 | -1,40% | - |
| 18.06.2025 | 71,20 | 71,20 | 71,20 | 71,20 | 0,00% | - |
| 17.06.2025 | 71,20 | 71,20 | 71,20 | 71,20 | 1,42% | - |
| 16.06.2025 | 70,20 | 70,20 | 70,20 | 70,20 | -0,85% | - |
| 13.06.2025 | 70,80 | 70,80 | 70,80 | 70,80 | -2,48% | - |
| 12.06.2025 | 71,00 | 72,60 | 71,00 | 72,60 | 2,25% | 18,00 |
| 11.06.2025 | 71,00 | 71,00 | 71,00 | 71,00 | -0,56% | - |
| 10.06.2025 | 71,40 | 71,40 | 71,40 | 71,40 | 1,13% | - |
| 09.06.2025 | 70,60 | 70,60 | 70,60 | 70,60 | -0,56% | - |
| 06.06.2025 | 71,00 | 71,00 | 71,00 | 71,00 | 0,57% | - |
| 05.06.2025 | 70,60 | 70,60 | 70,60 | 70,60 | 0,28% | - |
| 04.06.2025 | 70,40 | 70,40 | 70,40 | 70,40 | 2,62% | - |
| 03.06.2025 | 68,60 | 68,60 | 68,60 | 68,60 | 1,78% | - |
| 02.06.2025 | 67,40 | 67,40 | 67,40 | 67,40 | 0,60% | - |
| 30.05.2025 | 67,00 | 67,00 | 67,00 | 67,00 | -0,30% | - |
| 29.05.2025 | 67,20 | 67,20 | 67,20 | 67,20 | 0,60% | - |
| 28.05.2025 | 66,80 | 66,80 | 66,80 | 66,80 | 0,30% | - |
| 27.05.2025 | 66,60 | 66,60 | 66,60 | 66,60 | 1,52% | - |
| 26.05.2025 | 65,60 | 65,60 | 65,60 | 65,60 | -0,61% | - |
| 23.05.2025 | 66,00 | 66,00 | 66,00 | 66,00 | 0,00% | - |
| 22.05.2025 | 66,00 | 66,00 | 66,00 | 66,00 | 0,00% | - |
| 21.05.2025 | 66,00 | 66,00 | 66,00 | 66,00 | 0,61% | - |
| 20.05.2025 | 65,60 | 65,60 | 65,60 | 65,60 | -0,91% | - |
| 19.05.2025 | 66,20 | 66,20 | 66,20 | 66,20 | -0,90% | - |
| 16.05.2025 | 66,80 | 66,80 | 66,80 | 66,80 | -0,30% | - |
| 15.05.2025 | 67,00 | 67,00 | 67,00 | 67,00 | 0,30% | - |
| 14.05.2025 | 66,80 | 66,80 | 66,80 | 66,80 | -0,30% | - |
| 13.05.2025 | 67,00 | 67,00 | 67,00 | 67,00 | 0,30% | - |
| 12.05.2025 | 66,80 | 66,80 | 66,80 | 66,80 | -0,30% | - |
| 09.05.2025 | 67,00 | 67,00 | 67,00 | 67,00 | 0,00% | - |
| 08.05.2025 | 67,00 | 67,00 | 67,00 | 67,00 | 0,00% | - |
| 07.05.2025 | 67,00 | 67,00 | 67,00 | 67,00 | 0,00% | - |
| 06.05.2025 | 67,00 | 67,00 | 67,00 | 67,00 | 0,30% | - |
| 05.05.2025 | 66,80 | 66,80 | 66,80 | 66,80 | 0,91% | - |
| 02.05.2025 | 66,20 | 66,20 | 66,20 | 66,20 | 0,91% | - |
| 30.04.2025 | 65,60 | 65,60 | 65,60 | 65,60 | 0,61% | - |
| 29.04.2025 | 65,20 | 65,20 | 65,20 | 65,20 | 0,93% | - |
| 28.04.2025 | 64,60 | 64,60 | 64,60 | 64,60 | 0,00% | - |
| 25.04.2025 | 64,60 | 64,60 | 64,60 | 64,60 | 0,31% | - |
| 24.04.2025 | 64,40 | 64,40 | 64,40 | 64,40 | 0,00% | - |
| 23.04.2025 | 64,40 | 64,40 | 64,40 | 64,40 | 0,94% | - |
| 22.04.2025 | 63,80 | 63,80 | 63,80 | 63,80 | 1,59% | - |
| 17.04.2025 | 62,80 | 62,80 | 62,80 | 62,80 | 5,02% | - |
| 16.04.2025 | 59,80 | 59,80 | 59,80 | 59,80 | 0,67% | - |
| 15.04.2025 | 59,40 | 59,40 | 59,40 | 59,40 | -0,34% | - |
| 14.04.2025 | 59,60 | 59,60 | 59,60 | 59,60 | -1,65% | - |
| 11.04.2025 | 60,60 | 60,60 | 60,60 | 60,60 | 0,00% | - |
| 10.04.2025 | 60,60 | 60,60 | 60,60 | 60,60 | -0,98% | - |
| 09.04.2025 | 61,20 | 61,20 | 61,20 | 61,20 | 0,99% | - |
| 08.04.2025 | 60,60 | 60,60 | 60,60 | 60,60 | -3,81% | - |
| 07.04.2025 | 63,00 | 63,00 | 63,00 | 63,00 | -2,48% | - |
| 04.04.2025 | 64,60 | 64,60 | 64,60 | 64,60 | -2,71% | - |
| 03.04.2025 | 66,40 | 66,40 | 66,40 | 66,40 | -3,21% | - |
| 02.04.2025 | 67,40 | 68,60 | 67,40 | 68,60 | -0,58% | 94,00 |