Echtzeit-Aktienkurs Groupe CRIT S.A.
Bid:
Ask:
Aktienkurse zur Groupe CRIT S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 44,50 | 44,50 | 44,50 | 44,50 | 0,91% | - |
| 21.10.2026 | 44,10 | 44,10 | 44,10 | 44,10 | -0,90% | - |
| 20.10.2026 | 44,50 | 44,50 | 44,50 | 44,50 | -1,33% | - |
| 19.10.2026 | 45,10 | 45,10 | 45,10 | 45,10 | 0,00% | - |
| 16.10.2026 | 45,10 | 45,10 | 45,10 | 45,10 | 0,67% | - |
| 15.10.2026 | 44,80 | 44,80 | 44,80 | 44,80 | -0,22% | - |
| 14.10.2026 | 44,90 | 44,90 | 44,90 | 44,90 | -0,22% | - |
| 13.10.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -0,88% | - |
| 12.10.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
| 09.10.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -2,37% | - |
| 08.10.2026 | 46,50 | 46,50 | 46,50 | 46,50 | -0,85% | - |
| 07.10.2026 | 46,90 | 46,90 | 46,90 | 46,90 | 0,43% | - |
| 06.10.2026 | 46,70 | 46,70 | 46,70 | 46,70 | 0,43% | - |
| 05.10.2026 | 46,50 | 46,50 | 46,50 | 46,50 | -0,85% | - |
| 02.10.2026 | 46,90 | 46,90 | 46,90 | 46,90 | -0,42% | - |
| 01.10.2026 | 47,10 | 47,10 | 47,10 | 47,10 | 0,21% | - |
| 30.09.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -1,47% | - |
| 29.09.2026 | 47,70 | 47,70 | 47,70 | 47,70 | -0,42% | - |
| 28.09.2026 | 47,90 | 47,90 | 47,90 | 47,90 | -0,21% | - |
| 25.09.2026 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | - |
| 24.09.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 1,69% | - |
| 23.09.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 0,21% | - |
| 22.09.2026 | 47,30 | 47,30 | 47,30 | 47,30 | 0,21% | - |
| 21.09.2026 | 47,20 | 47,20 | 47,20 | 47,20 | -1,46% | - |
| 18.09.2026 | 47,90 | 47,90 | 47,90 | 47,90 | -0,83% | - |
| 17.09.2026 | 48,30 | 48,30 | 48,30 | 48,30 | -0,82% | - |
| 16.09.2026 | 48,70 | 48,70 | 48,70 | 48,70 | -0,81% | - |
| 15.09.2026 | 49,10 | 49,10 | 49,10 | 49,10 | -1,60% | - |
| 14.09.2026 | 49,90 | 49,90 | 49,90 | 49,90 | -1,38% | - |
| 11.09.2026 | 50,60 | 50,60 | 50,60 | 50,60 | -1,17% | - |
| 10.09.2026 | 51,20 | 51,20 | 51,20 | 51,20 | 0,00% | - |
| 09.09.2026 | 51,20 | 51,20 | 51,20 | 51,20 | 0,00% | - |
| 08.09.2026 | 51,20 | 51,20 | 51,20 | 51,20 | -0,39% | - |
| 07.09.2026 | 51,40 | 51,40 | 51,40 | 51,40 | -0,39% | - |
| 04.09.2026 | 51,60 | 51,60 | 51,60 | 51,60 | 0,00% | - |
| 03.09.2026 | 51,60 | 51,60 | 51,60 | 51,60 | -1,53% | - |
| 02.09.2026 | 52,40 | 52,40 | 52,40 | 52,40 | 0,38% | - |
| 01.09.2026 | 52,20 | 52,20 | 52,20 | 52,20 | 0,00% | - |
| 31.08.2026 | 52,20 | 52,20 | 52,20 | 52,20 | -0,38% | - |
| 28.08.2026 | 52,40 | 52,40 | 52,40 | 52,40 | 2,34% | - |
| 27.08.2026 | 51,20 | 51,20 | 51,20 | 51,20 | 0,00% | - |
| 26.08.2026 | 51,20 | 51,20 | 51,20 | 51,20 | 0,39% | - |
| 25.08.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 24.08.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 21.08.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 0,39% | - |
| 20.08.2026 | 50,80 | 50,80 | 50,80 | 50,80 | -0,39% | - |
| 19.08.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 0,39% | - |
| 18.08.2026 | 50,80 | 50,80 | 50,80 | 50,80 | -0,39% | - |
| 17.08.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 0,39% | - |
| 14.08.2026 | 50,80 | 50,80 | 50,80 | 50,80 | 0,00% | - |
| 13.08.2026 | 50,80 | 50,80 | 50,80 | 50,80 | -0,78% | - |
| 12.08.2026 | 51,20 | 51,20 | 51,20 | 51,20 | 0,79% | - |
| 11.08.2026 | 50,80 | 50,80 | 50,80 | 50,80 | -0,39% | - |
| 10.08.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 07.08.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -0,39% | - |
| 06.08.2026 | 51,20 | 51,20 | 51,20 | 51,20 | 0,79% | - |
| 05.08.2026 | 50,80 | 50,80 | 50,80 | 50,80 | 0,00% | - |
| 04.08.2026 | 50,80 | 50,80 | 50,80 | 50,80 | -3,42% | - |
| 03.08.2026 | 52,60 | 52,60 | 52,60 | 52,60 | -1,50% | - |
| 31.07.2026 | 53,40 | 53,40 | 53,40 | 53,40 | -1,11% | - |
| 30.07.2026 | 54,00 | 54,00 | 54,00 | 54,00 | 2,27% | - |
| 29.07.2026 | 52,80 | 52,80 | 52,80 | 52,80 | 2,72% | - |
| 28.07.2026 | 51,40 | 51,40 | 51,40 | 51,40 | 4,05% | - |
| 27.07.2026 | 49,40 | 49,40 | 49,40 | 49,40 | 0,61% | - |
| 24.07.2026 | 49,10 | 49,10 | 49,10 | 49,10 | -0,41% | - |
| 23.07.2026 | 49,30 | 49,30 | 49,30 | 49,30 | 0,00% | - |
| 22.07.2026 | 49,30 | 49,30 | 49,30 | 49,30 | -0,80% | - |
| 21.07.2026 | 49,70 | 49,70 | 49,70 | 49,70 | 0,61% | - |
| 20.07.2026 | 49,40 | 49,40 | 49,40 | 49,40 | 0,20% | - |
| 17.07.2026 | 49,30 | 49,30 | 49,30 | 49,30 | -0,20% | - |
| 16.07.2026 | 49,40 | 49,40 | 49,40 | 49,40 | 0,20% | - |
| 15.07.2026 | 49,30 | 49,30 | 49,30 | 49,30 | 1,23% | - |
| 14.07.2026 | 48,70 | 48,70 | 48,70 | 48,70 | 0,21% | - |
| 13.07.2026 | 48,60 | 48,60 | 48,60 | 48,60 | 0,41% | - |
| 10.07.2026 | 48,40 | 48,40 | 48,40 | 48,40 | -0,62% | - |
| 09.07.2026 | 48,70 | 48,70 | 48,70 | 48,70 | -0,61% | - |
| 08.07.2026 | 49,00 | 49,00 | 49,00 | 49,00 | -0,61% | - |
| 07.07.2026 | 49,30 | 49,30 | 49,30 | 49,30 | -0,20% | - |
| 06.07.2026 | 49,40 | 49,40 | 49,40 | 49,40 | 0,61% | - |
| 03.07.2026 | 49,10 | 49,10 | 49,10 | 49,10 | -2,96% | - |
| 02.07.2026 | 48,50 | 50,60 | 48,50 | 50,60 | 0,00% | 109,00 |
| 01.07.2026 | 50,60 | 50,60 | 50,60 | 50,60 | 0,00% | - |
| 30.06.2026 | 50,60 | 50,60 | 50,60 | 50,60 | 0,00% | - |
| 29.06.2026 | 50,60 | 50,60 | 50,60 | 50,60 | 0,40% | - |
| 26.06.2026 | 50,40 | 50,40 | 50,40 | 50,40 | 0,00% | - |
| 25.06.2026 | 50,40 | 50,40 | 50,40 | 50,40 | 0,00% | - |
| 24.06.2026 | 50,40 | 50,40 | 50,40 | 50,40 | -2,33% | - |
| 23.06.2026 | 51,60 | 51,60 | 51,60 | 51,60 | -0,77% | - |
| 22.06.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -1,14% | - |
| 19.06.2026 | 52,60 | 52,60 | 52,60 | 52,60 | -1,50% | - |
| 18.06.2026 | 53,40 | 53,40 | 53,40 | 53,40 | -0,37% | - |
| 17.06.2026 | 53,60 | 53,60 | 53,60 | 53,60 | 0,37% | - |
| 16.06.2026 | 53,40 | 53,40 | 53,40 | 53,40 | -0,37% | - |
| 15.06.2026 | 53,60 | 53,60 | 53,60 | 53,60 | 0,00% | - |
| 12.06.2026 | 53,60 | 53,60 | 53,60 | 53,60 | -0,74% | - |
| 11.06.2026 | 54,00 | 54,00 | 54,00 | 54,00 | -1,10% | - |
| 10.06.2026 | 54,60 | 54,60 | 54,60 | 54,60 | -0,36% | - |
| 09.06.2026 | 54,80 | 54,80 | 54,80 | 54,80 | -0,36% | - |
| 08.06.2026 | 55,00 | 55,00 | 55,00 | 55,00 | -1,79% | - |
| 05.06.2026 | 56,00 | 56,00 | 56,00 | 56,00 | 0,36% | - |