14,090€
3,45%
Echtzeit-Aktienkurs 2CRSI S.A.
Bid:
Ask:
Aktienkurse zur 2CRSI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 13,50 | 13,96 | 13,37 | 13,90 | 2,06% | 661,00 |
| 15.10.2025 | 13,62 | 13,62 | 13,62 | 13,62 | 1,19% | 400,00 |
| 14.10.2025 | 14,00 | 14,00 | 13,46 | 13,46 | -5,08% | 1.820,00 |
| 13.10.2025 | 13,74 | 14,24 | 13,74 | 14,18 | 8,41% | 902,00 |
| 10.10.2025 | 13,50 | 14,10 | 13,06 | 13,08 | 0,15% | 4.826,00 |
| 09.10.2025 | 13,34 | 13,38 | 12,78 | 13,06 | -1,51% | 914,00 |
| 08.10.2025 | 14,02 | 14,30 | 13,26 | 13,26 | -2,64% | 3.475,00 |
| 07.10.2025 | 13,92 | 13,92 | 13,62 | 13,62 | 1,64% | 995,00 |
| 06.10.2025 | 13,86 | 14,80 | 13,40 | 13,40 | -6,03% | 1.360,00 |
| 03.10.2025 | 13,86 | 14,26 | 13,86 | 14,26 | 13,00% | 1.254,00 |
| 02.10.2025 | 13,22 | 13,42 | 12,62 | 12,62 | 1,94% | 9.767,00 |
| 01.10.2025 | 10,82 | 12,42 | 10,72 | 12,38 | 17,01% | 16.903,00 |
| 30.09.2025 | 9,40 | 10,72 | 9,40 | 10,58 | 11,84% | 16.137,00 |
| 29.09.2025 | 9,36 | 9,60 | 9,07 | 9,46 | 3,28% | 5.260,00 |
| 26.09.2025 | 8,88 | 9,16 | 8,78 | 9,16 | 5,53% | 4.235,00 |
| 25.09.2025 | 8,72 | 8,72 | 8,68 | 8,68 | -1,92% | 720,00 |
| 24.09.2025 | 8,55 | 8,89 | 8,54 | 8,85 | 0,80% | - |
| 23.09.2025 | 8,89 | 8,89 | 8,78 | 8,78 | 0,23% | 866,00 |
| 22.09.2025 | 8,45 | 8,79 | 8,40 | 8,76 | 2,82% | 1.375,00 |
| 19.09.2025 | 8,52 | 8,52 | 8,52 | 8,52 | 2,53% | 400,00 |
| 18.09.2025 | 8,28 | 8,31 | 8,21 | 8,31 | 3,23% | 951,00 |
| 17.09.2025 | 7,99 | 8,16 | 7,98 | 8,05 | 0,88% | 3.247,00 |
| 16.09.2025 | 8,21 | 8,21 | 7,98 | 7,98 | -0,87% | 4.178,00 |
| 15.09.2025 | 8,05 | 8,05 | 8,05 | 8,05 | -3,13% | 200,00 |
| 12.09.2025 | 8,73 | 8,73 | 8,26 | 8,31 | -3,09% | 1.110,00 |
| 11.09.2025 | 8,37 | 8,80 | 8,33 | 8,58 | 2,14% | - |
| 10.09.2025 | 8,15 | 8,50 | 8,07 | 8,40 | 3,07% | 95,00 |
| 09.09.2025 | 7,77 | 8,25 | 7,76 | 8,15 | 4,83% | 2.351,00 |
| 08.09.2025 | 7,79 | 8,18 | 7,64 | 7,77 | 0,52% | 10.285,00 |
| 05.09.2025 | 7,73 | 7,73 | 7,73 | 7,73 | -3,37% | 20,00 |
| 04.09.2025 | 7,81 | 8,00 | 7,77 | 8,00 | 1,91% | 2.650,00 |
| 03.09.2025 | 7,85 | 7,85 | 7,85 | 7,85 | 3,56% | 299,00 |
| 02.09.2025 | 7,72 | 7,72 | 7,44 | 7,58 | -3,07% | 863,00 |
| 01.09.2025 | 7,81 | 7,91 | 7,81 | 7,82 | 1,03% | 800,00 |
| 29.08.2025 | 7,94 | 7,94 | 7,69 | 7,74 | -8,19% | 863,00 |
| 28.08.2025 | 8,43 | 8,43 | 8,43 | 8,43 | -1,63% | 787,00 |
| 27.08.2025 | 8,55 | 8,57 | 8,55 | 8,57 | -2,61% | 1.747,00 |
| 26.08.2025 | 8,52 | 8,81 | 8,46 | 8,80 | -3,08% | 2.242,00 |
| 25.08.2025 | 9,00 | 9,08 | 8,94 | 9,08 | -0,98% | 5.075,00 |
| 22.08.2025 | 8,91 | 9,17 | 8,91 | 9,17 | 4,80% | 5.260,00 |
| 21.08.2025 | 9,34 | 9,34 | 8,73 | 8,75 | -7,89% | 1.015,00 |
| 20.08.2025 | 10,06 | 10,10 | 9,50 | 9,50 | -4,81% | 3.130,00 |