57,000€
-0,35%
Echtzeit-Aktienkurs GROUPE CRIT INH. EO 0,36
Bid:
Ask:
Aktienkurse zur GROUPE CRIT INH. EO 0,36 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 56,20 | 56,20 | 56,20 | 56,20 | -1,75% | - |
| 27.02.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -2,39% | - |
| 26.02.2025 | 58,20 | 58,60 | 58,20 | 58,60 | 0,00% | 19,00 |
| 25.02.2025 | 58,60 | 58,60 | 58,60 | 58,60 | 0,00% | - |
| 24.02.2025 | 58,60 | 58,60 | 58,60 | 58,60 | 0,69% | - |
| 21.02.2025 | 58,20 | 58,20 | 58,20 | 58,20 | -0,34% | - |
| 20.02.2025 | 58,40 | 58,40 | 58,40 | 58,40 | -0,68% | - |
| 19.02.2025 | 58,80 | 58,80 | 58,80 | 58,80 | -0,34% | - |
| 18.02.2025 | 59,00 | 59,00 | 59,00 | 59,00 | -1,01% | - |
| 17.02.2025 | 58,00 | 59,60 | 58,00 | 59,60 | 0,68% | 32,00 |
| 14.02.2025 | 59,20 | 59,20 | 59,20 | 59,20 | 3,14% | - |
| 13.02.2025 | 57,40 | 57,40 | 57,40 | 57,40 | 0,70% | - |
| 12.02.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -0,70% | - |
| 11.02.2025 | 56,40 | 57,40 | 56,40 | 57,40 | 2,50% | 19,00 |
| 10.02.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -0,71% | - |
| 07.02.2025 | 56,40 | 56,40 | 56,40 | 56,40 | 0,71% | - |
| 06.02.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -1,06% | - |
| 05.02.2025 | 56,60 | 56,60 | 56,60 | 56,60 | -0,35% | - |
| 04.02.2025 | 56,80 | 56,80 | 56,80 | 56,80 | 0,35% | - |
| 03.02.2025 | 56,60 | 56,60 | 56,60 | 56,60 | -1,05% | - |
| 31.01.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -1,04% | - |
| 30.01.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 1,05% | - |
| 29.01.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -1,38% | - |
| 28.01.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -0,34% | - |
| 27.01.2025 | 58,20 | 58,20 | 58,20 | 58,20 | 0,00% | - |
| 24.01.2025 | 58,20 | 58,20 | 58,20 | 58,20 | -0,68% | - |
| 23.01.2025 | 58,60 | 58,60 | 58,60 | 58,60 | -0,34% | - |
| 22.01.2025 | 58,80 | 58,80 | 58,80 | 58,80 | -1,34% | - |
| 21.01.2025 | 59,60 | 59,60 | 59,60 | 59,60 | -1,32% | - |
| 20.01.2025 | 59,80 | 60,40 | 59,80 | 60,40 | 1,68% | 6,00 |
| 17.01.2025 | 59,40 | 59,40 | 59,40 | 59,40 | -1,00% | - |
| 16.01.2025 | 60,00 | 60,00 | 60,00 | 60,00 | 0,33% | - |
| 15.01.2025 | 59,80 | 59,80 | 59,80 | 59,80 | 0,34% | - |
| 14.01.2025 | 59,60 | 59,60 | 59,60 | 59,60 | -2,30% | - |
| 13.01.2025 | 59,20 | 61,00 | 59,20 | 61,00 | 3,74% | 17,00 |
| 10.01.2025 | 58,80 | 58,80 | 58,80 | 58,80 | 1,03% | - |
| 09.01.2025 | 58,20 | 58,20 | 58,20 | 58,20 | -3,32% | - |
| 08.01.2025 | 60,20 | 60,20 | 60,20 | 60,20 | -5,35% | - |
| 07.01.2025 | 63,60 | 63,60 | 63,60 | 63,60 | 0,63% | - |
| 06.01.2025 | 63,20 | 63,20 | 63,20 | 63,20 | 1,28% | - |
| 03.01.2025 | 62,40 | 62,40 | 62,40 | 62,40 | 3,31% | - |
| 02.01.2025 | 60,40 | 60,40 | 60,40 | 60,40 | 0,00% | - |
| 30.12.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 0,00% | - |
| 27.12.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 0,00% | - |
| 23.12.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 0,00% | - |
| 20.12.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 1,34% | - |
| 19.12.2024 | 59,60 | 59,60 | 59,60 | 59,60 | -1,00% | - |
| 18.12.2024 | 60,20 | 60,20 | 60,20 | 60,20 | -0,33% | - |
| 17.12.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 0,33% | - |
| 16.12.2024 | 60,20 | 60,20 | 60,20 | 60,20 | 0,00% | - |
| 13.12.2024 | 60,20 | 60,20 | 60,20 | 60,20 | -0,66% | - |
| 12.12.2024 | 60,60 | 60,60 | 60,60 | 60,60 | 0,33% | - |
| 11.12.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 0,33% | - |
| 10.12.2024 | 60,20 | 60,20 | 60,20 | 60,20 | -0,99% | - |
| 09.12.2024 | 60,80 | 60,80 | 60,80 | 60,80 | 0,33% | - |
| 06.12.2024 | 60,60 | 60,60 | 60,60 | 60,60 | 0,00% | - |
| 05.12.2024 | 60,60 | 60,60 | 60,60 | 60,60 | -0,98% | - |
| 04.12.2024 | 61,20 | 61,20 | 61,20 | 61,20 | 0,00% | - |
| 03.12.2024 | 61,20 | 61,20 | 61,20 | 61,20 | -1,61% | - |
| 02.12.2024 | 62,20 | 62,20 | 62,20 | 62,20 | -1,89% | - |
| 29.11.2024 | 63,40 | 63,40 | 63,40 | 63,40 | -2,76% | - |
| 28.11.2024 | 65,20 | 65,20 | 65,20 | 65,20 | -3,83% | - |
| 27.11.2024 | 63,20 | 67,80 | 63,20 | 67,80 | 10,06% | 8,00 |
| 26.11.2024 | 61,60 | 61,60 | 61,60 | 61,60 | -0,65% | - |
| 25.11.2024 | 62,00 | 62,00 | 62,00 | 62,00 | 1,31% | - |
| 22.11.2024 | 61,20 | 61,20 | 61,20 | 61,20 | -2,39% | - |
| 21.11.2024 | 62,90 | 62,90 | 61,40 | 62,70 | 0,48% | - |
| 20.11.2024 | 62,40 | 62,40 | 62,40 | 62,40 | 1,30% | - |
| 19.11.2024 | 61,60 | 61,60 | 61,60 | 61,60 | -1,60% | - |
| 18.11.2024 | 62,60 | 62,60 | 62,60 | 62,60 | 2,29% | - |
| 15.11.2024 | 61,20 | 61,20 | 61,20 | 61,20 | -1,92% | - |
| 14.11.2024 | 62,40 | 62,40 | 62,40 | 62,40 | 0,32% | - |
| 13.11.2024 | 62,20 | 62,20 | 62,20 | 62,20 | -1,89% | - |
| 12.11.2024 | 63,40 | 63,40 | 63,40 | 63,40 | -2,16% | - |
| 11.11.2024 | 64,80 | 64,80 | 64,80 | 64,80 | -1,82% | - |
| 08.11.2024 | 66,00 | 66,00 | 66,00 | 66,00 | -0,90% | - |
| 07.11.2024 | 66,60 | 66,60 | 66,60 | 66,60 | -3,48% | - |
| 06.11.2024 | 69,00 | 69,00 | 69,00 | 69,00 | -1,71% | - |
| 05.11.2024 | 70,20 | 70,20 | 70,20 | 70,20 | -0,85% | - |
| 04.11.2024 | 70,80 | 70,80 | 70,80 | 70,80 | -1,67% | - |
| 01.11.2024 | 72,00 | 72,00 | 72,00 | 72,00 | -0,83% | - |
| 31.10.2024 | 72,60 | 72,60 | 72,60 | 72,60 | -0,55% | - |
| 30.10.2024 | 73,00 | 73,00 | 73,00 | 73,00 | 3,11% | - |
| 29.10.2024 | 70,80 | 70,80 | 70,80 | 70,80 | 0,57% | - |
| 28.10.2024 | 70,40 | 70,40 | 70,40 | 70,40 | 0,00% | - |
| 25.10.2024 | 70,40 | 70,40 | 70,40 | 70,40 | 2,92% | - |
| 24.10.2024 | 68,40 | 68,40 | 68,40 | 68,40 | 0,59% | - |
| 23.10.2024 | 68,00 | 68,00 | 68,00 | 68,00 | -0,29% | - |
| 22.10.2024 | 68,20 | 68,20 | 68,20 | 68,20 | 0,00% | - |
| 21.10.2024 | 68,20 | 68,20 | 68,20 | 68,20 | 0,00% | - |
| 18.10.2024 | 68,20 | 68,20 | 68,20 | 68,20 | 0,00% | - |
| 17.10.2024 | 68,20 | 68,20 | 68,20 | 68,20 | 0,29% | - |
| 16.10.2024 | 68,00 | 68,00 | 68,00 | 68,00 | 0,89% | - |
| 15.10.2024 | 67,40 | 67,40 | 67,40 | 67,40 | 0,90% | - |
| 14.10.2024 | 66,80 | 66,80 | 66,80 | 66,80 | 1,52% | - |
| 11.10.2024 | 65,80 | 65,80 | 65,80 | 65,80 | 2,49% | - |
| 10.10.2024 | 64,20 | 64,20 | 64,20 | 64,20 | 0,00% | - |
| 09.10.2024 | 64,20 | 64,20 | 64,20 | 64,20 | 0,94% | - |
| 08.10.2024 | 63,60 | 63,60 | 63,60 | 63,60 | -0,93% | - |
| 07.10.2024 | 64,20 | 64,20 | 64,20 | 64,20 | -1,23% | - |