1,303€
3,25%
Echtzeit-Aktienkurs CROSSJECT SA EO -,10
Bid:
Ask:
Aktienkurse zur CROSSJECT SA EO -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -1,74% | 597,00 |
| 19.10.2026 | 1,26 | 1,27 | 1,25 | 1,26 | -0,63% | - |
| 16.10.2026 | 1,30 | 1,31 | 1,27 | 1,27 | -3,79% | 3.615,00 |
| 15.10.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,38% | 313,00 |
| 14.10.2026 | 1,27 | 1,34 | 1,24 | 1,32 | 2,57% | - |
| 13.10.2026 | 1,29 | 1,29 | 1,28 | 1,28 | -4,75% | 4.340,00 |
| 12.10.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 2,75% | 2.000,00 |
| 09.10.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -0,30% | 14,00 |
| 08.10.2026 | 1,32 | 1,32 | 1,31 | 1,31 | -0,76% | 1.828,00 |
| 07.10.2026 | 1,34 | 1,36 | 1,32 | 1,32 | -1,63% | - |
| 06.10.2026 | 1,31 | 1,35 | 1,31 | 1,35 | 2,91% | - |
| 05.10.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -0,15% | 2,00 |
| 02.10.2026 | 1,35 | 1,36 | 1,29 | 1,31 | -3,82% | - |
| 01.10.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -1,02% | 2.210,00 |
| 30.09.2026 | 1,36 | 1,40 | 1,34 | 1,38 | 0,58% | - |
| 29.09.2026 | 1,28 | 1,38 | 1,28 | 1,37 | 3,64% | - |
| 28.09.2026 | 1,34 | 1,34 | 1,31 | 1,32 | -5,44% | - |
| 25.09.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 2,05% | 400,00 |
| 24.09.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 3,01% | 400,00 |
| 23.09.2026 | 1,32 | 1,33 | 1,32 | 1,33 | -1,99% | 1.680,00 |
| 22.09.2026 | 1,34 | 1,36 | 1,31 | 1,36 | 1,04% | - |
| 21.09.2026 | 1,34 | 1,35 | 1,32 | 1,34 | 0,98% | - |
| 18.09.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -0,38% | 33,00 |
| 17.09.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,53% | - |
| 16.09.2026 | 1,31 | 1,34 | 1,31 | 1,33 | 3,35% | - |
| 15.09.2026 | 1,31 | 1,33 | 1,26 | 1,28 | -6,01% | - |
| 14.09.2026 | 1,37 | 1,38 | 1,36 | 1,37 | -1,02% | - |
| 11.09.2026 | 1,39 | 1,39 | 1,37 | 1,38 | -0,51% | - |
| 10.09.2026 | 1,38 | 1,40 | 1,37 | 1,39 | 0,14% | - |
| 09.09.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,87% | 2,00 |
| 08.09.2026 | 1,38 | 1,38 | 1,37 | 1,37 | -2,97% | 137,00 |
| 07.09.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -0,28% | 2.130,00 |
| 04.09.2026 | 1,41 | 1,42 | 1,41 | 1,42 | 1,00% | - |
| 03.09.2026 | 1,40 | 1,43 | 1,39 | 1,40 | 0,50% | - |
| 02.09.2026 | 1,41 | 1,41 | 1,39 | 1,40 | -0,71% | - |
| 01.09.2026 | 1,55 | 1,55 | 1,40 | 1,41 | -13,15% | - |
| 31.08.2026 | 1,65 | 1,65 | 1,62 | 1,62 | -1,64% | - |
| 28.08.2026 | 1,69 | 1,72 | 1,63 | 1,65 | -2,02% | - |
| 27.08.2026 | 1,59 | 1,68 | 1,53 | 1,68 | 5,72% | - |
| 26.08.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 9,35% | 300,00 |
| 25.08.2026 | 1,44 | 1,46 | 1,44 | 1,45 | 3,86% | - |
| 24.08.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,78% | 1.461,00 |
| 21.08.2026 | 1,45 | 1,47 | 1,41 | 1,41 | -2,22% | - |
| 20.08.2026 | 1,45 | 1,47 | 1,43 | 1,44 | 0,00% | - |
| 19.08.2026 | 1,45 | 1,46 | 1,43 | 1,44 | -0,82% | - |
| 18.08.2026 | 1,42 | 1,46 | 1,42 | 1,46 | 2,18% | - |
| 17.08.2026 | 1,45 | 1,46 | 1,42 | 1,42 | -1,59% | - |
| 14.08.2026 | 1,45 | 1,47 | 1,43 | 1,45 | 0,70% | - |
| 13.08.2026 | 1,47 | 1,49 | 1,43 | 1,44 | -2,24% | - |
| 12.08.2026 | 1,48 | 1,49 | 1,47 | 1,47 | -0,81% | - |
| 11.08.2026 | 1,49 | 1,51 | 1,48 | 1,48 | 0,41% | - |
| 10.08.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -1,47% | 350,00 |
| 07.08.2026 | 1,52 | 1,53 | 1,49 | 1,50 | -1,58% | - |
| 06.08.2026 | 1,50 | 1,54 | 1,49 | 1,52 | 1,47% | - |
| 05.08.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -1,38% | 753,00 |
| 04.08.2026 | 1,52 | 1,53 | 1,48 | 1,52 | -1,36% | - |
| 03.08.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 2,66% | 720,00 |
| 31.07.2026 | 1,51 | 1,54 | 1,50 | 1,50 | -0,13% | - |
| 30.07.2026 | 1,49 | 1,51 | 1,48 | 1,50 | 0,13% | - |
| 29.07.2026 | 1,50 | 1,52 | 1,48 | 1,50 | 0,00% | - |
| 28.07.2026 | 1,50 | 1,51 | 1,49 | 1,50 | -0,07% | - |
| 27.07.2026 | 1,52 | 1,53 | 1,48 | 1,50 | 0,27% | - |
| 24.07.2026 | 1,54 | 1,56 | 1,50 | 1,50 | -2,54% | - |
| 23.07.2026 | 1,55 | 1,56 | 1,51 | 1,54 | -0,26% | - |
| 22.07.2026 | 1,58 | 1,60 | 1,54 | 1,54 | -2,34% | - |
| 21.07.2026 | 1,59 | 1,65 | 1,54 | 1,58 | -0,19% | - |
| 20.07.2026 | 1,59 | 1,59 | 1,58 | 1,58 | -2,89% | 3.084,00 |
| 17.07.2026 | 1,64 | 1,66 | 1,60 | 1,63 | -0,43% | - |
| 16.07.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 1,49% | 330,00 |
| 15.07.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -2,18% | 206,00 |
| 14.07.2026 | 1,64 | 1,65 | 1,64 | 1,65 | -1,73% | 1.360,00 |
| 13.07.2026 | 1,71 | 1,73 | 1,68 | 1,68 | -2,73% | - |
| 10.07.2026 | 1,65 | 1,74 | 1,64 | 1,72 | 4,93% | - |
| 09.07.2026 | 1,65 | 1,66 | 1,64 | 1,64 | -0,42% | - |
| 08.07.2026 | 1,63 | 1,65 | 1,63 | 1,65 | -1,32% | 2.007,00 |
| 07.07.2026 | 1,74 | 1,75 | 1,61 | 1,67 | -2,34% | - |
| 06.07.2026 | 1,75 | 1,75 | 1,71 | 1,71 | -4,62% | 73,00 |
| 03.07.2026 | 1,80 | 1,80 | 1,79 | 1,80 | 0,62% | - |
| 02.07.2026 | 1,79 | 1,81 | 1,78 | 1,78 | -0,78% | - |
| 01.07.2026 | 1,79 | 1,80 | 1,77 | 1,80 | 0,67% | - |
| 30.06.2026 | 1,86 | 1,86 | 1,78 | 1,79 | -3,77% | - |
| 29.06.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 0,60% | 4.564,00 |
| 26.06.2026 | 1,83 | 1,85 | 1,83 | 1,85 | -0,05% | - |
| 25.06.2026 | 1,86 | 1,88 | 1,84 | 1,85 | -0,32% | - |
| 24.06.2026 | 1,88 | 1,89 | 1,85 | 1,85 | -2,27% | - |
| 23.06.2026 | 1,86 | 1,90 | 1,86 | 1,90 | 1,88% | - |
| 22.06.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -1,22% | 2.653,00 |
| 19.06.2026 | 1,90 | 1,91 | 1,88 | 1,88 | -1,67% | - |
| 18.06.2026 | 1,89 | 1,92 | 1,89 | 1,92 | 0,26% | - |
| 17.06.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -1,55% | 1.419,00 |
| 16.06.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -1,67% | 200,00 |
| 15.06.2026 | 1,96 | 1,98 | 1,96 | 1,97 | 0,77% | - |
| 12.06.2026 | 1,91 | 2,03 | 1,90 | 1,96 | 2,73% | - |
| 11.06.2026 | 1,85 | 1,91 | 1,84 | 1,91 | 2,86% | - |
| 10.06.2026 | 1,90 | 1,92 | 1,85 | 1,85 | -3,99% | - |
| 09.06.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 1,26% | 9.779,00 |
| 08.06.2026 | 1,90 | 1,94 | 1,90 | 1,91 | -3,74% | - |
| 05.06.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -0,33% | 34.764,00 |
| 04.06.2026 | 1,97 | 1,99 | 1,91 | 1,99 | 0,08% | - |
| 03.06.2026 | 2,08 | 2,09 | 1,95 | 1,99 | -4,80% | - |