59,700€
-1,49%
Echtzeit-Aktienkurs Groupe CRIT S.A.
Bid:
Ask:
Aktienkurse zur Groupe CRIT S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 61,40 | 62,20 | 59,60 | 59,60 | -1,65% | - |
| 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% | - |
| 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% | - |