28,475€
-2,15%
Echtzeit-Aktienkurs 2CRSI S.A.
Bid:
Ask:
Aktienkurse zur 2CRSI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 28,73 | 29,05 | 26,63 | 28,40 | -2,41% | 6.783,00 |
| 01.04.2026 | 28,70 | 29,55 | 28,70 | 29,10 | 3,74% | 2.512,00 |
| 31.03.2026 | 27,85 | 29,30 | 27,50 | 28,05 | 1,81% | 4.565,00 |
| 30.03.2026 | 24,35 | 28,10 | 23,70 | 27,55 | 12,91% | 6.728,00 |
| 27.03.2026 | 23,40 | 24,75 | 22,70 | 24,40 | 6,09% | 14.746,00 |
| 26.03.2026 | 22,70 | 23,00 | 22,45 | 23,00 | -2,54% | 1.239,00 |
| 25.03.2026 | 22,85 | 23,75 | 22,85 | 23,60 | 8,01% | 1.343,00 |
| 24.03.2026 | 21,85 | 21,85 | 21,85 | 21,85 | -0,68% | 1.207,00 |
| 23.03.2026 | 21,10 | 22,30 | 20,25 | 22,00 | 2,33% | 3.222,00 |
| 20.03.2026 | 22,15 | 22,80 | 21,50 | 21,50 | -1,83% | 4.497,00 |
| 19.03.2026 | 22,65 | 22,85 | 21,80 | 21,90 | -5,40% | 2.391,00 |
| 18.03.2026 | 21,85 | 23,50 | 21,85 | 23,15 | 6,44% | 6.441,00 |
| 17.03.2026 | 21,70 | 22,30 | 21,45 | 21,75 | -0,68% | 5.243,00 |
| 16.03.2026 | 21,75 | 22,80 | 21,70 | 21,90 | 0,69% | 3.862,00 |
| 13.03.2026 | 21,35 | 21,95 | 21,35 | 21,75 | -1,81% | 1.540,00 |
| 12.03.2026 | 23,05 | 23,05 | 22,15 | 22,15 | -4,11% | 245,00 |
| 11.03.2026 | 22,90 | 23,10 | 22,90 | 23,10 | -3,55% | 2.476,00 |
| 10.03.2026 | 24,60 | 24,85 | 23,95 | 23,95 | 2,79% | 5.236,00 |
| 09.03.2026 | 21,70 | 23,40 | 20,85 | 23,30 | 3,33% | 1.258,00 |
| 06.03.2026 | 24,00 | 24,80 | 22,55 | 22,55 | -3,22% | 1.366,00 |
| 05.03.2026 | 24,90 | 25,95 | 23,25 | 23,30 | -7,17% | 1.511,00 |
| 04.03.2026 | 24,75 | 25,25 | 24,65 | 25,10 | 15,40% | 3.121,00 |
| 03.03.2026 | 22,45 | 22,45 | 21,15 | 21,75 | -9,19% | 4.309,00 |
| 02.03.2026 | 26,25 | 26,25 | 23,30 | 23,95 | -7,88% | 4.799,00 |
| 27.02.2026 | 26,70 | 26,75 | 24,80 | 26,00 | -5,45% | 5.501,00 |
| 26.02.2026 | 30,40 | 30,50 | 26,50 | 27,50 | -9,84% | 4.527,00 |
| 25.02.2026 | 26,35 | 30,60 | 26,35 | 30,50 | 18,22% | 7.340,00 |
| 24.02.2026 | 25,40 | 26,20 | 24,35 | 25,80 | 7,72% | 6.042,00 |
| 23.02.2026 | 22,95 | 24,65 | 22,80 | 23,95 | 3,68% | 2.116,00 |
| 20.02.2026 | 21,60 | 23,75 | 21,60 | 23,10 | 3,36% | 4.617,00 |
| 19.02.2026 | 20,05 | 22,35 | 20,05 | 22,35 | 11,19% | 6.185,00 |
| 18.02.2026 | 18,32 | 20,30 | 18,32 | 20,10 | 11,42% | 4.683,00 |
| 17.02.2026 | 16,94 | 18,32 | 16,94 | 18,04 | 7,25% | 2.095,00 |
| 16.02.2026 | 16,52 | 17,38 | 16,52 | 16,82 | 3,96% | 461,00 |
| 13.02.2026 | 16,34 | 16,48 | 16,18 | 16,18 | -4,15% | 78,00 |
| 12.02.2026 | 17,06 | 17,06 | 16,60 | 16,88 | -0,82% | 6.135,00 |
| 11.02.2026 | 16,94 | 17,02 | 16,90 | 17,02 | -5,23% | 1.525,00 |
| 10.02.2026 | 16,56 | 17,96 | 16,56 | 17,96 | 10,32% | 1.123,00 |
| 09.02.2026 | 15,42 | 16,28 | 15,42 | 16,28 | 8,97% | 6.594,00 |
| 06.02.2026 | 15,08 | 15,08 | 14,62 | 14,94 | -2,61% | 4.942,00 |
| 05.02.2026 | 15,64 | 15,98 | 15,34 | 15,34 | 1,99% | 1.448,00 |
| 04.02.2026 | 15,40 | 15,54 | 15,02 | 15,04 | -2,46% | 1.480,00 |
| 03.02.2026 | 15,48 | 15,48 | 15,06 | 15,42 | -3,14% | 3.655,00 |
| 02.02.2026 | 14,38 | 16,04 | 14,38 | 15,92 | 10,40% | 8.380,00 |
| 30.01.2026 | 13,54 | 14,42 | 13,54 | 14,42 | 2,27% | 817,00 |
| 29.01.2026 | 12,58 | 14,20 | 12,32 | 14,10 | 11,02% | 1.675,00 |
| 28.01.2026 | 13,88 | 13,88 | 12,70 | 12,70 | -5,79% | 1.593,00 |
| 27.01.2026 | 12,82 | 13,48 | 12,82 | 13,48 | 4,01% | 107,00 |
| 26.01.2026 | 12,78 | 13,08 | 12,78 | 12,96 | -0,46% | 2.725,00 |
| 23.01.2026 | 13,14 | 13,16 | 13,02 | 13,02 | 0,00% | 430,00 |
| 22.01.2026 | 12,98 | 13,20 | 12,98 | 13,02 | 4,83% | 98,00 |
| 21.01.2026 | 11,98 | 12,42 | 11,98 | 12,42 | 7,25% | 1.544,00 |
| 20.01.2026 | 11,70 | 11,70 | 11,58 | 11,58 | -1,03% | 1.196,00 |
| 19.01.2026 | 12,02 | 12,02 | 11,58 | 11,70 | -2,66% | 6.505,00 |
| 16.01.2026 | 12,20 | 12,32 | 11,98 | 12,02 | -0,99% | 1.020,00 |
| 15.01.2026 | 11,90 | 12,18 | 11,90 | 12,14 | 3,94% | 2.517,00 |
| 14.01.2026 | 11,06 | 11,68 | 11,06 | 11,68 | 8,15% | 5.625,00 |
| 13.01.2026 | 10,92 | 10,92 | 10,76 | 10,80 | -2,00% | 1.307,00 |
| 12.01.2026 | 11,02 | 11,04 | 11,02 | 11,02 | 1,47% | 1.890,00 |
| 09.01.2026 | 11,02 | 11,02 | 10,86 | 10,86 | 2,07% | 1.492,00 |
| 08.01.2026 | 10,68 | 10,70 | 10,64 | 10,64 | 2,70% | 461,00 |
| 07.01.2026 | 10,38 | 10,66 | 10,26 | 10,36 | -5,47% | 7.688,00 |
| 06.01.2026 | 10,96 | 10,96 | 10,96 | 10,96 | -1,79% | 290,00 |
| 05.01.2026 | 11,45 | 11,53 | 11,15 | 11,16 | -2,45% | - |
| 02.01.2026 | 11,44 | 11,44 | 11,44 | 11,44 | 0,53% | 11,00 |
| 30.12.2025 | 11,44 | 11,44 | 11,36 | 11,38 | 0,18% | 1.269,00 |
| 29.12.2025 | 11,42 | 11,50 | 11,34 | 11,36 | 0,53% | 895,00 |
| 23.12.2025 | 11,66 | 11,68 | 11,30 | 11,30 | -4,88% | 4.435,00 |
| 22.12.2025 | 12,30 | 12,30 | 11,88 | 11,88 | -3,41% | 5.098,00 |
| 19.12.2025 | 12,98 | 12,98 | 12,26 | 12,30 | -2,54% | 6.009,00 |
| 18.12.2025 | 12,18 | 12,64 | 12,18 | 12,62 | 10,12% | 3.519,00 |
| 17.12.2025 | 11,46 | 11,46 | 11,46 | 11,46 | -3,70% | 40,00 |
| 16.12.2025 | 12,04 | 12,06 | 11,88 | 11,90 | 0,34% | 1.037,00 |
| 15.12.2025 | 11,94 | 11,96 | 11,86 | 11,86 | 3,85% | 3.368,00 |
| 12.12.2025 | 11,52 | 11,52 | 11,42 | 11,42 | -1,21% | 630,00 |
| 11.12.2025 | 11,36 | 11,66 | 11,34 | 11,56 | 1,58% | 1.446,00 |
| 10.12.2025 | 11,54 | 11,54 | 11,28 | 11,38 | -0,35% | 537,00 |
| 09.12.2025 | 11,42 | 11,42 | 11,42 | 11,42 | 0,18% | 280,00 |
| 08.12.2025 | 11,52 | 11,52 | 11,40 | 11,40 | 3,35% | 281,00 |
| 05.12.2025 | 10,99 | 11,15 | 10,94 | 11,03 | -0,27% | - |
| 04.12.2025 | 11,06 | 11,06 | 11,06 | 11,06 | 1,47% | 1.000,00 |
| 03.12.2025 | 11,00 | 11,00 | 10,80 | 10,90 | -3,54% | 542,00 |
| 02.12.2025 | 11,42 | 11,42 | 11,30 | 11,30 | -1,05% | 2.081,00 |
| 01.12.2025 | 11,42 | 11,42 | 11,42 | 11,42 | -1,55% | 19,00 |
| 28.11.2025 | 11,34 | 11,79 | 11,33 | 11,60 | 3,76% | - |
| 27.11.2025 | 10,96 | 11,24 | 10,96 | 11,18 | 1,27% | 216,00 |
| 26.11.2025 | 11,00 | 11,04 | 11,00 | 11,04 | -2,30% | 437,00 |
| 25.11.2025 | 11,36 | 11,36 | 11,30 | 11,30 | -1,22% | 560,00 |
| 24.11.2025 | 11,44 | 11,44 | 11,44 | 11,44 | -3,21% | 4,00 |
| 21.11.2025 | 11,88 | 11,88 | 10,98 | 11,82 | -8,51% | 1.310,00 |
| 20.11.2025 | 12,92 | 13,00 | 12,92 | 12,92 | 11,96% | 2.235,00 |
| 19.11.2025 | 11,54 | 11,54 | 11,54 | 11,54 | -4,79% | 541,00 |
| 18.11.2025 | 12,80 | 12,80 | 11,90 | 12,12 | -6,48% | 3.624,00 |
| 17.11.2025 | 13,34 | 13,46 | 12,96 | 12,96 | 1,09% | 2.140,00 |
| 14.11.2025 | 13,40 | 13,40 | 12,80 | 12,82 | -4,19% | 888,00 |
| 13.11.2025 | 13,72 | 13,76 | 13,38 | 13,38 | 0,15% | 585,00 |
| 12.11.2025 | 12,76 | 13,36 | 12,76 | 13,36 | 0,60% | 4.264,00 |
| 11.11.2025 | 12,58 | 13,28 | 12,58 | 13,28 | 5,23% | 2.250,00 |
| 10.11.2025 | 12,46 | 12,74 | 12,46 | 12,62 | 8,79% | 4.127,00 |
| 07.11.2025 | 11,76 | 11,76 | 11,56 | 11,60 | -7,50% | 3.825,00 |