65,200€
0,93%
Echtzeit-Aktienkurs Groupe CRIT S.A.
Bid:
Ask:
Aktienkurse zur Groupe CRIT S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 64,90 | 65,90 | 64,20 | 65,10 | 0,77% | - |
| 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 |
| 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% | - |