72,000€
1,98%
Echtzeit-Aktienkurs Groupe CRIT S.A.
Bid:
Ask:
Aktienkurse zur Groupe CRIT S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2025 | 67,80 | 69,00 | 67,80 | 69,00 | 1,17% | 140,00 |
| 31.03.2025 | 68,20 | 68,20 | 68,20 | 68,20 | 0,00% | - |
| 28.03.2025 | 68,20 | 68,20 | 68,20 | 68,20 | -1,73% | - |
| 27.03.2025 | 66,20 | 69,40 | 66,20 | 69,40 | 14,90% | 50,00 |
| 26.03.2025 | 60,40 | 60,40 | 60,40 | 60,40 | 2,03% | - |
| 25.03.2025 | 59,20 | 59,20 | 59,20 | 59,20 | 1,02% | - |
| 24.03.2025 | 58,60 | 58,60 | 58,60 | 58,60 | 0,34% | - |
| 21.03.2025 | 58,40 | 58,40 | 58,40 | 58,40 | 0,00% | - |
| 20.03.2025 | 58,40 | 58,40 | 58,40 | 58,40 | 0,34% | - |
| 19.03.2025 | 58,20 | 58,20 | 58,20 | 58,20 | 0,34% | - |
| 18.03.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,69% | - |
| 17.03.2025 | 57,60 | 57,60 | 57,60 | 57,60 | -0,35% | - |
| 14.03.2025 | 57,80 | 57,80 | 57,80 | 57,80 | -2,36% | - |
| 13.03.2025 | 59,20 | 59,20 | 59,20 | 59,20 | -0,67% | - |
| 12.03.2025 | 59,60 | 59,60 | 59,60 | 59,60 | 0,00% | - |
| 11.03.2025 | 59,60 | 59,60 | 59,60 | 59,60 | 3,11% | - |
| 10.03.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 2,48% | - |
| 07.03.2025 | 56,40 | 56,40 | 56,40 | 56,40 | 0,00% | - |
| 06.03.2025 | 56,40 | 56,40 | 56,40 | 56,40 | 0,36% | - |
| 05.03.2025 | 56,20 | 56,20 | 56,20 | 56,20 | 0,00% | - |
| 04.03.2025 | 56,20 | 56,20 | 56,20 | 56,20 | -0,35% | - |
| 03.03.2025 | 56,40 | 56,40 | 56,40 | 56,40 | 0,36% | - |
| 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% | - |