49,935€
1,45%
Echtzeit-Aktienkurs 2CRSI S.A.
Bid:
Ask:
Aktienkurse zur 2CRSI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 49,45 | 50,65 | 48,20 | 49,84 | 1,26% | 10,00 |
| 11.06.2026 | 48,70 | 51,08 | 48,15 | 49,22 | 1,03% | 15,00 |
| 10.06.2026 | 51,80 | 54,10 | 47,14 | 48,72 | -3,43% | 67,00 |
| 09.06.2026 | 54,48 | 56,18 | 50,33 | 50,45 | -7,00% | 230,00 |
| 08.06.2026 | 48,24 | 54,58 | 48,23 | 54,25 | 9,97% | 20,00 |
| 05.06.2026 | 54,55 | 55,00 | 49,31 | 49,33 | -10,35% | 17,00 |
| 04.06.2026 | 54,78 | 58,13 | 52,45 | 55,03 | -0,32% | - |
| 03.06.2026 | 58,25 | 58,33 | 53,98 | 55,20 | -4,95% | - |
| 02.06.2026 | 57,65 | 59,85 | 55,63 | 58,08 | 0,48% | 30,00 |
| 01.06.2026 | 51,58 | 58,58 | 51,55 | 57,80 | 12,29% | 180,00 |
| 29.05.2026 | 49,50 | 52,65 | 49,38 | 51,48 | 4,14% | 145,00 |
| 28.05.2026 | 47,37 | 52,75 | 47,29 | 49,43 | 2,49% | - |
| 27.05.2026 | 48,79 | 50,40 | 47,04 | 48,23 | -1,37% | 2,00 |
| 26.05.2026 | 49,23 | 50,00 | 47,82 | 48,90 | -1,15% | - |
| 25.05.2026 | 47,62 | 50,45 | 47,19 | 49,47 | 6,46% | 7,00 |
| 22.05.2026 | 45,65 | 48,60 | 45,33 | 46,47 | 2,22% | 7,00 |
| 21.05.2026 | 41,42 | 45,75 | 41,25 | 45,46 | 9,59% | - |
| 20.05.2026 | 37,98 | 41,94 | 37,75 | 41,48 | 8,70% | - |
| 19.05.2026 | 37,59 | 39,37 | 36,93 | 38,16 | 2,09% | - |
| 18.05.2026 | 38,23 | 38,74 | 37,30 | 37,38 | -2,73% | - |
| 15.05.2026 | 39,06 | 39,28 | 37,80 | 38,43 | -2,46% | - |
| 14.05.2026 | 37,53 | 39,94 | 37,45 | 39,40 | 5,04% | - |
| 13.05.2026 | 35,39 | 37,79 | 35,34 | 37,51 | 6,56% | - |
| 12.05.2026 | 36,90 | 36,98 | 35,06 | 35,20 | -5,25% | - |
| 11.05.2026 | 39,05 | 39,29 | 36,56 | 37,15 | -4,50% | - |
| 08.05.2026 | 37,47 | 39,15 | 37,47 | 38,90 | 3,48% | - |
| 07.05.2026 | 37,97 | 39,72 | 37,43 | 37,59 | -0,82% | - |
| 06.05.2026 | 36,15 | 39,03 | 36,14 | 37,90 | 0,37% | 22,00 |
| 05.05.2026 | 37,11 | 38,36 | 36,71 | 37,76 | 1,83% | 2,00 |
| 04.05.2026 | 36,42 | 39,07 | 36,42 | 37,08 | 1,95% | - |
| 30.04.2026 | 35,64 | 37,22 | 33,24 | 36,37 | 1,93% | 117,00 |
| 29.04.2026 | 37,35 | 38,07 | 35,23 | 35,68 | -4,29% | - |
| 28.04.2026 | 40,46 | 40,46 | 36,79 | 37,28 | -7,63% | 300,00 |
| 27.04.2026 | 40,62 | 41,65 | 39,90 | 40,36 | -0,86% | 46,00 |
| 24.04.2026 | 41,09 | 41,78 | 39,14 | 40,71 | -0,71% | 1,00 |
| 23.04.2026 | 41,26 | 42,86 | 40,57 | 41,00 | -0,89% | - |
| 22.04.2026 | 40,17 | 43,12 | 40,17 | 41,37 | 1,95% | - |
| 21.04.2026 | 39,64 | 40,86 | 39,09 | 40,58 | 2,79% | - |
| 20.04.2026 | 39,89 | 40,51 | 36,92 | 39,48 | 1,49% | - |
| 17.04.2026 | 41,39 | 41,95 | 38,85 | 38,90 | -5,72% | - |
| 16.04.2026 | 39,94 | 41,44 | 39,73 | 41,26 | 15,03% | - |
| 15.04.2026 | 38,49 | 40,30 | 35,52 | 35,87 | -7,17% | - |
| 14.04.2026 | 38,72 | 41,98 | 37,78 | 38,64 | -0,13% | 326,00 |
| 13.04.2026 | 35,38 | 38,83 | 34,36 | 38,69 | 7,95% | 573,00 |
| 10.04.2026 | 32,83 | 36,68 | 32,32 | 35,84 | 9,84% | 413,00 |
| 09.04.2026 | 31,57 | 33,08 | 31,18 | 32,63 | 4,22% | - |
| 08.04.2026 | 29,93 | 32,04 | 29,81 | 31,31 | 8,45% | 22,00 |
| 07.04.2026 | 28,42 | 31,07 | 27,71 | 28,87 | 1,65% | 1.200,00 |
| 02.04.2026 | 29,33 | 29,33 | 26,68 | 28,40 | -3,32% | - |
| 01.04.2026 | 28,43 | 29,48 | 27,83 | 29,38 | 4,35% | - |
| 31.03.2026 | 27,38 | 29,25 | 27,33 | 28,15 | 3,11% | 400,00 |
| 30.03.2026 | 24,30 | 28,45 | 23,70 | 27,30 | 12,23% | 69,00 |
| 27.03.2026 | 23,43 | 24,88 | 22,65 | 24,33 | 4,40% | - |
| 26.03.2026 | 23,40 | 23,68 | 21,98 | 23,30 | -0,64% | 1.248,00 |
| 25.03.2026 | 22,28 | 23,88 | 22,13 | 23,45 | 5,75% | - |
| 24.03.2026 | 21,58 | 22,53 | 21,58 | 22,18 | 0,91% | - |
| 23.03.2026 | 21,28 | 22,85 | 20,15 | 21,98 | 1,85% | 69,00 |
| 20.03.2026 | 22,25 | 22,90 | 21,53 | 21,58 | -3,14% | - |
| 19.03.2026 | 22,63 | 22,85 | 21,83 | 22,28 | -3,26% | 5,00 |
| 18.03.2026 | 21,95 | 23,55 | 21,75 | 23,03 | 5,86% | 10,00 |
| 17.03.2026 | 21,88 | 22,43 | 21,43 | 21,75 | -0,68% | 17,00 |
| 16.03.2026 | 21,88 | 22,93 | 21,65 | 21,90 | 0,57% | 802,00 |
| 13.03.2026 | 22,08 | 22,63 | 21,18 | 21,78 | -1,36% | - |
| 12.03.2026 | 23,20 | 23,65 | 21,85 | 22,08 | -5,05% | - |
| 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% | - |