23,250€
-2,62%
Echtzeit-Aktienkurs 2CRSI S.A.
Bid:
Ask:
Aktienkurse zur 2CRSI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2026 | 23,83 | 23,98 | 22,78 | 23,25 | -2,62% | - |
| 10.03.2026 | 23,80 | 25,43 | 23,65 | 23,88 | 0,53% | - |
| 09.03.2026 | 21,78 | 24,03 | 20,88 | 23,75 | 0,42% | - |
| 06.03.2026 | 23,23 | 24,73 | 23,10 | 23,65 | -3,17% | - |
| 05.03.2026 | 24,83 | 26,55 | 24,43 | 24,43 | -2,30% | 19,00 |
| 04.03.2026 | 21,70 | 25,53 | 20,98 | 25,00 | 18,06% | - |
| 03.03.2026 | 23,58 | 24,25 | 21,03 | 21,18 | -11,31% | - |
| 02.03.2026 | 25,73 | 26,20 | 23,28 | 23,88 | -8,79% | 72,00 |
| 27.02.2026 | 27,70 | 27,80 | 24,65 | 26,18 | -4,82% | - |
| 26.02.2026 | 31,43 | 31,43 | 25,43 | 27,50 | -8,10% | 200,00 |
| 25.02.2026 | 25,65 | 30,70 | 25,65 | 29,93 | 16,67% | 429,00 |
| 24.02.2026 | 23,93 | 26,20 | 23,88 | 25,65 | 7,21% | 200,00 |
| 23.02.2026 | 22,98 | 24,65 | 21,93 | 23,93 | 4,48% | 1,00 |
| 20.02.2026 | 22,63 | 23,73 | 21,43 | 22,90 | 6,64% | - |
| 19.02.2026 | 19,98 | 22,03 | 19,90 | 21,48 | 7,64% | 1,00 |
| 18.02.2026 | 18,37 | 20,35 | 18,35 | 19,95 | 9,50% | 409,00 |
| 17.02.2026 | 16,67 | 18,37 | 16,59 | 18,22 | 8,84% | 522,00 |
| 16.02.2026 | 16,43 | 17,52 | 16,42 | 16,74 | 2,76% | - |
| 13.02.2026 | 16,44 | 16,65 | 16,22 | 16,29 | -1,45% | - |
| 12.02.2026 | 16,97 | 17,30 | 16,46 | 16,53 | -1,67% | - |
| 11.02.2026 | 17,89 | 18,00 | 16,71 | 16,81 | -5,19% | 224,00 |
| 10.02.2026 | 16,19 | 17,85 | 16,17 | 17,73 | 9,38% | - |
| 09.02.2026 | 15,12 | 16,21 | 14,93 | 16,21 | 7,56% | 555,00 |
| 06.02.2026 | 15,29 | 15,31 | 14,53 | 15,07 | -3,52% | - |
| 05.02.2026 | 15,19 | 16,11 | 15,12 | 15,62 | 3,38% | 250,00 |
| 04.02.2026 | 15,40 | 15,69 | 14,93 | 15,11 | -1,63% | - |
| 03.02.2026 | 15,86 | 16,41 | 15,05 | 15,36 | -3,46% | 250,00 |
| 02.02.2026 | 14,30 | 16,17 | 14,26 | 15,91 | 12,52% | 1.471,00 |
| 30.01.2026 | 13,85 | 15,00 | 13,38 | 14,14 | 7,53% | 150,00 |
| 29.01.2026 | 12,74 | 13,34 | 12,21 | 13,15 | 3,87% | - |
| 28.01.2026 | 13,50 | 13,91 | 12,65 | 12,66 | -5,94% | - |
| 27.01.2026 | 12,94 | 13,55 | 12,64 | 13,46 | 4,26% | - |
| 26.01.2026 | 12,95 | 13,15 | 12,55 | 12,91 | -1,53% | - |
| 23.01.2026 | 13,11 | 13,13 | 13,11 | 13,11 | 0,00% | - |
| 22.01.2026 | 12,29 | 13,28 | 12,27 | 13,11 | 6,33% | - |
| 21.01.2026 | 11,58 | 12,33 | 11,55 | 12,33 | 7,03% | - |
| 20.01.2026 | 11,68 | 11,77 | 11,24 | 11,52 | -1,71% | - |
| 19.01.2026 | 12,01 | 12,20 | 11,41 | 11,72 | -4,09% | - |
| 16.01.2026 | 12,24 | 12,37 | 11,92 | 12,22 | 1,16% | - |
| 15.01.2026 | 11,52 | 12,17 | 11,52 | 12,08 | 5,13% | - |
| 14.01.2026 | 10,66 | 11,80 | 10,60 | 11,49 | 4,74% | - |
| 13.01.2026 | 10,94 | 11,05 | 10,90 | 10,97 | 1,48% | - |
| 12.01.2026 | 10,82 | 10,83 | 10,80 | 10,81 | -0,37% | - |
| 09.01.2026 | 10,67 | 11,15 | 10,64 | 10,85 | 2,55% | - |
| 08.01.2026 | 10,37 | 10,77 | 10,32 | 10,58 | 2,82% | - |
| 07.01.2026 | 10,96 | 10,99 | 10,13 | 10,29 | -6,62% | 1.773,00 |
| 06.01.2026 | 11,18 | 11,22 | 10,96 | 11,02 | -2,22% | - |
| 05.01.2026 | 11,45 | 11,63 | 11,21 | 11,27 | -1,05% | - |
| 02.01.2026 | 11,40 | 11,69 | 11,32 | 11,39 | -0,09% | - |
| 30.12.2025 | 11,29 | 11,40 | 11,26 | 11,40 | 1,06% | - |
| 29.12.2025 | 11,56 | 11,65 | 11,27 | 11,28 | -0,44% | - |
| 23.12.2025 | 11,84 | 11,86 | 11,28 | 11,33 | -7,05% | - |
| 22.12.2025 | 12,24 | 12,45 | 12,18 | 12,19 | -0,49% | - |
| 19.12.2025 | 12,65 | 13,14 | 12,09 | 12,25 | -3,92% | - |
| 18.12.2025 | 11,49 | 13,11 | 11,42 | 12,75 | 10,87% | - |
| 17.12.2025 | 11,99 | 12,06 | 11,47 | 11,50 | -3,12% | 150,00 |
| 16.12.2025 | 11,83 | 11,87 | 11,83 | 11,87 | -0,42% | - |
| 15.12.2025 | 11,51 | 12,31 | 11,47 | 11,92 | 4,10% | 4,00 |
| 12.12.2025 | 11,56 | 11,60 | 11,28 | 11,45 | -1,12% | - |
| 11.12.2025 | 11,48 | 11,67 | 11,21 | 11,58 | 2,21% | 2,00 |
| 10.12.2025 | 11,70 | 11,81 | 11,22 | 11,33 | -3,25% | - |
| 09.12.2025 | 11,43 | 11,81 | 11,23 | 11,71 | 2,36% | - |
| 08.12.2025 | 11,02 | 11,65 | 11,00 | 11,44 | 3,91% | - |
| 05.12.2025 | 10,98 | 11,13 | 10,97 | 11,01 | 0,46% | - |
| 04.12.2025 | 10,99 | 11,08 | 10,87 | 10,96 | -0,36% | - |
| 03.12.2025 | 11,29 | 11,41 | 10,80 | 11,00 | -2,22% | 20,00 |
| 02.12.2025 | 11,29 | 11,29 | 11,24 | 11,25 | -1,40% | - |
| 01.12.2025 | 11,60 | 11,60 | 11,23 | 11,41 | -1,64% | - |
| 28.11.2025 | 11,33 | 11,79 | 11,33 | 11,60 | 2,38% | - |
| 27.11.2025 | 10,98 | 11,49 | 10,89 | 11,33 | 2,72% | 415,00 |
| 26.11.2025 | 11,27 | 11,49 | 10,83 | 11,03 | -1,96% | 6,00 |
| 25.11.2025 | 11,31 | 11,47 | 10,94 | 11,25 | -0,53% | - |
| 24.11.2025 | 11,55 | 11,73 | 11,26 | 11,31 | -1,22% | - |
| 21.11.2025 | 12,54 | 12,56 | 10,83 | 11,45 | -10,48% | - |
| 20.11.2025 | 12,42 | 13,25 | 12,39 | 12,79 | 10,54% | - |
| 19.11.2025 | 12,16 | 12,16 | 11,46 | 11,57 | -5,70% | - |
| 18.11.2025 | 12,89 | 12,91 | 11,89 | 12,27 | -7,19% | 90,00 |
| 17.11.2025 | 13,21 | 13,53 | 13,14 | 13,22 | 2,64% | - |
| 14.11.2025 | 13,46 | 13,62 | 12,73 | 12,88 | -4,24% | 55,00 |
| 13.11.2025 | 13,59 | 14,15 | 13,42 | 13,45 | -0,44% | - |
| 12.11.2025 | 12,81 | 13,51 | 12,68 | 13,51 | 5,71% | 200,00 |
| 11.11.2025 | 12,64 | 13,39 | 12,50 | 12,78 | 1,19% | - |
| 10.11.2025 | 11,94 | 12,90 | 11,81 | 12,63 | 8,13% | 4,00 |
| 07.11.2025 | 11,64 | 11,90 | 11,47 | 11,68 | 0,17% | - |
| 06.11.2025 | 12,10 | 12,73 | 11,51 | 11,66 | -3,16% | - |
| 05.11.2025 | 11,01 | 12,99 | 10,95 | 12,04 | 9,26% | - |
| 04.11.2025 | 9,86 | 11,09 | 9,57 | 11,02 | 10,70% | 333,00 |
| 03.11.2025 | 10,57 | 10,69 | 9,95 | 9,96 | -5,73% | 15,00 |
| 31.10.2025 | 10,38 | 11,11 | 9,41 | 10,56 | -7,29% | 100,00 |
| 30.10.2025 | 14,26 | 14,38 | 10,48 | 11,39 | -21,23% | 100,00 |
| 29.10.2025 | 14,28 | 14,97 | 14,11 | 14,46 | 1,26% | 21,00 |
| 28.10.2025 | 14,03 | 14,53 | 13,92 | 14,28 | 1,85% | - |
| 27.10.2025 | 14,04 | 14,35 | 13,91 | 14,02 | -1,48% | - |
| 24.10.2025 | 13,39 | 14,23 | 13,25 | 14,23 | 6,19% | 240,00 |
| 23.10.2025 | 13,66 | 13,98 | 13,28 | 13,40 | -7,65% | - |
| 22.10.2025 | 14,08 | 14,70 | 14,05 | 14,51 | 2,26% | - |
| 21.10.2025 | 13,78 | 14,89 | 13,55 | 14,19 | 2,98% | 21,00 |