75,000€
1,63%
Echtzeit-Aktienkurs Groupe CRIT S.A.
Bid:
Ask:
Aktienkurse zur Groupe CRIT S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 74,90 | 75,00 | 74,00 | 74,80 | 1,36% | - |
| 09.05.2024 | 73,80 | 73,80 | 73,80 | 73,80 | 0,00% | - |
| 08.05.2024 | 73,80 | 73,80 | 73,80 | 73,80 | -0,27% | - |
| 07.05.2024 | 74,00 | 74,00 | 74,00 | 74,00 | -1,33% | - |
| 06.05.2024 | 75,00 | 75,00 | 75,00 | 75,00 | 0,27% | - |
| 03.05.2024 | 74,80 | 74,80 | 74,80 | 74,80 | 1,08% | - |
| 02.05.2024 | 74,00 | 74,00 | 74,00 | 74,00 | 0,00% | - |
| 30.04.2024 | 74,00 | 74,00 | 74,00 | 74,00 | 0,54% | - |
| 29.04.2024 | 73,60 | 73,60 | 73,60 | 73,60 | -1,34% | - |
| 26.04.2024 | 74,60 | 74,60 | 74,60 | 74,60 | 0,81% | - |
| 25.04.2024 | 74,00 | 74,00 | 74,00 | 74,00 | -0,54% | - |
| 24.04.2024 | 74,40 | 74,40 | 74,40 | 74,40 | 0,81% | - |
| 23.04.2024 | 73,80 | 73,80 | 73,80 | 73,80 | 0,54% | - |
| 22.04.2024 | 73,40 | 73,40 | 73,40 | 73,40 | 0,00% | - |
| 19.04.2024 | 73,40 | 73,40 | 73,40 | 73,40 | -1,34% | - |
| 18.04.2024 | 74,40 | 74,40 | 74,40 | 74,40 | -0,80% | - |
| 17.04.2024 | 75,00 | 75,00 | 75,00 | 75,00 | -2,34% | - |
| 16.04.2024 | 74,60 | 76,80 | 74,60 | 76,80 | 1,59% | 5,00 |
| 15.04.2024 | 75,60 | 75,60 | 75,60 | 75,60 | -1,56% | - |
| 12.04.2024 | 76,80 | 76,80 | 76,80 | 76,80 | 0,79% | - |
| 11.04.2024 | 76,20 | 76,20 | 76,20 | 76,20 | 1,33% | - |
| 10.04.2024 | 75,20 | 75,20 | 75,20 | 75,20 | 6,21% | - |
| 09.04.2024 | 70,80 | 70,80 | 70,80 | 70,80 | 0,57% | - |
| 08.04.2024 | 70,40 | 70,40 | 70,40 | 70,40 | 0,57% | - |
| 05.04.2024 | 70,00 | 70,00 | 70,00 | 70,00 | -1,41% | - |
| 04.04.2024 | 71,00 | 71,00 | 71,00 | 71,00 | -1,93% | - |
| 03.04.2024 | 71,00 | 72,40 | 71,00 | 72,40 | 2,26% | 2,00 |
| 02.04.2024 | 70,80 | 70,80 | 70,80 | 70,80 | 0,00% | - |
| 28.03.2024 | 70,80 | 70,80 | 70,80 | 70,80 | -0,28% | - |
| 27.03.2024 | 71,00 | 71,00 | 71,00 | 71,00 | 0,85% | - |
| 26.03.2024 | 70,40 | 70,40 | 70,40 | 70,40 | 0,86% | - |
| 25.03.2024 | 69,80 | 69,80 | 69,80 | 69,80 | -0,29% | - |
| 22.03.2024 | 70,00 | 70,00 | 70,00 | 70,00 | 1,45% | - |
| 21.03.2024 | 69,00 | 69,00 | 69,00 | 69,00 | -0,86% | - |
| 20.03.2024 | 69,60 | 69,60 | 69,60 | 69,60 | -0,29% | - |
| 19.03.2024 | 69,80 | 69,80 | 69,80 | 69,80 | 0,00% | - |
| 18.03.2024 | 69,80 | 69,80 | 69,80 | 69,80 | 0,29% | - |
| 15.03.2024 | 69,60 | 69,60 | 69,60 | 69,60 | 0,29% | - |
| 14.03.2024 | 69,40 | 69,40 | 69,40 | 69,40 | 0,29% | - |
| 13.03.2024 | 69,20 | 69,20 | 69,20 | 69,20 | 0,58% | - |
| 12.03.2024 | 68,80 | 68,80 | 68,80 | 68,80 | 0,88% | - |
| 11.03.2024 | 68,20 | 68,20 | 68,20 | 68,20 | 0,89% | - |
| 08.03.2024 | 67,60 | 67,60 | 67,60 | 67,60 | -2,87% | - |
| 07.03.2024 | 69,60 | 69,60 | 69,60 | 69,60 | 0,00% | - |
| 06.03.2024 | 69,60 | 69,60 | 69,60 | 69,60 | -1,42% | - |
| 05.03.2024 | 70,60 | 70,60 | 70,60 | 70,60 | -0,28% | - |
| 04.03.2024 | 70,80 | 70,80 | 70,80 | 70,80 | -0,84% | - |
| 01.03.2024 | 71,40 | 71,40 | 71,40 | 71,40 | 1,13% | - |
| 29.02.2024 | 70,60 | 70,60 | 70,60 | 70,60 | 0,00% | - |
| 28.02.2024 | 70,60 | 70,60 | 70,60 | 70,60 | 0,57% | - |
| 27.02.2024 | 70,20 | 70,20 | 70,20 | 70,20 | 0,29% | - |
| 26.02.2024 | 70,00 | 70,00 | 70,00 | 70,00 | -4,63% | - |
| 23.02.2024 | 73,40 | 73,40 | 73,40 | 73,40 | -0,27% | - |
| 22.02.2024 | 73,60 | 73,60 | 73,60 | 73,60 | 0,27% | - |
| 21.02.2024 | 73,40 | 73,40 | 73,40 | 73,40 | -0,81% | - |
| 20.02.2024 | 74,00 | 74,00 | 74,00 | 74,00 | 1,09% | - |
| 19.02.2024 | 73,20 | 73,20 | 73,20 | 73,20 | -0,27% | - |
| 16.02.2024 | 73,40 | 73,40 | 73,40 | 73,40 | 0,82% | - |
| 15.02.2024 | 72,80 | 72,80 | 72,80 | 72,80 | 0,55% | - |
| 14.02.2024 | 72,40 | 72,40 | 72,40 | 72,40 | -0,82% | - |
| 13.02.2024 | 73,00 | 73,00 | 73,00 | 73,00 | 0,00% | - |
| 12.02.2024 | 73,00 | 73,00 | 73,00 | 73,00 | 0,55% | - |
| 09.02.2024 | 72,60 | 72,60 | 72,60 | 72,60 | 0,00% | - |
| 08.02.2024 | 72,60 | 72,60 | 72,60 | 72,60 | -2,94% | - |
| 07.02.2024 | 74,80 | 74,80 | 74,80 | 74,80 | 1,08% | - |
| 06.02.2024 | 74,00 | 74,00 | 74,00 | 74,00 | 0,00% | - |
| 05.02.2024 | 74,00 | 74,00 | 74,00 | 74,00 | 0,27% | - |
| 02.02.2024 | 73,80 | 73,80 | 73,80 | 73,80 | 1,10% | - |
| 01.02.2024 | 73,00 | 73,00 | 73,00 | 73,00 | 0,00% | - |
| 31.01.2024 | 73,00 | 73,00 | 73,00 | 73,00 | 0,00% | - |
| 30.01.2024 | 73,00 | 73,00 | 73,00 | 73,00 | 1,67% | - |
| 29.01.2024 | 71,80 | 71,80 | 71,80 | 71,80 | 0,28% | - |
| 26.01.2024 | 71,60 | 71,60 | 71,60 | 71,60 | 0,56% | - |
| 25.01.2024 | 71,20 | 71,20 | 71,20 | 71,20 | -1,11% | - |
| 24.01.2024 | 72,00 | 72,00 | 72,00 | 72,00 | 0,00% | - |
| 23.01.2024 | 72,00 | 72,00 | 72,00 | 72,00 | -2,17% | - |
| 22.01.2024 | 73,60 | 73,60 | 73,60 | 73,60 | 0,00% | - |
| 19.01.2024 | 73,60 | 73,60 | 73,60 | 73,60 | -1,08% | - |
| 18.01.2024 | 74,40 | 74,40 | 74,40 | 74,40 | 0,54% | - |
| 17.01.2024 | 74,00 | 74,00 | 74,00 | 74,00 | -0,27% | - |
| 16.01.2024 | 74,20 | 74,20 | 74,20 | 74,20 | 0,00% | - |
| 15.01.2024 | 74,20 | 74,20 | 74,20 | 74,20 | -1,59% | - |
| 12.01.2024 | 75,40 | 75,40 | 75,40 | 75,40 | 0,53% | - |
| 11.01.2024 | 75,00 | 75,00 | 75,00 | 75,00 | 1,08% | - |
| 10.01.2024 | 74,20 | 74,20 | 74,20 | 74,20 | -1,33% | - |
| 09.01.2024 | 75,20 | 75,20 | 75,20 | 75,20 | 0,27% | - |
| 08.01.2024 | 75,00 | 75,00 | 75,00 | 75,00 | -1,32% | - |
| 05.01.2024 | 76,00 | 76,00 | 76,00 | 76,00 | -2,31% | - |
| 04.01.2024 | 77,80 | 77,80 | 77,80 | 77,80 | 0,26% | - |
| 03.01.2024 | 77,60 | 77,60 | 77,60 | 77,60 | 1,04% | - |
| 02.01.2024 | 76,80 | 76,80 | 76,80 | 76,80 | -1,29% | - |
| 29.12.2023 | 75,40 | 77,80 | 75,40 | 77,80 | 1,83% | 71,00 |
| 28.12.2023 | 76,40 | 76,40 | 76,40 | 76,40 | 3,24% | - |
| 27.12.2023 | 74,00 | 74,00 | 74,00 | 74,00 | 0,82% | - |
| 22.12.2023 | 73,40 | 73,40 | 73,40 | 73,40 | 0,27% | - |
| 21.12.2023 | 73,20 | 73,20 | 73,20 | 73,20 | -1,35% | - |
| 19.12.2023 | 71,80 | 74,20 | 71,80 | 74,20 | 3,92% | 130,00 |
| 18.12.2023 | 71,40 | 71,40 | 71,40 | 71,40 | -0,28% | - |
| 15.12.2023 | 71,60 | 71,60 | 71,60 | 71,60 | 1,70% | - |
| 14.12.2023 | 70,40 | 70,40 | 70,40 | 70,40 | 3,23% | - |