1,564€
7,57%
Echtzeit-Aktienkurs CROSSJECT S.A.
Bid:
Ask:
Aktienkurse zur CROSSJECT S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 1,48 | 1,55 | 1,48 | 1,54 | 6,12% | - |
| 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% | - |
| 02.06.2026 | 2,21 | 2,21 | 2,06 | 2,09 | -5,23% | - |
| 01.06.2026 | 2,29 | 2,31 | 2,20 | 2,20 | -4,14% | 12,00 |
| 29.05.2026 | 2,23 | 2,42 | 2,23 | 2,30 | 4,20% | 991,00 |
| 28.05.2026 | 2,22 | 2,24 | 2,16 | 2,20 | -0,34% | - |
| 27.05.2026 | 2,21 | 2,21 | 2,21 | 2,21 | -4,84% | 2.555,00 |
| 26.05.2026 | 2,34 | 2,35 | 2,30 | 2,32 | -4,42% | - |
| 25.05.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 7,28% | 1.020,00 |
| 22.05.2026 | 2,47 | 2,47 | 2,27 | 2,27 | -8,02% | 1.200,00 |
| 21.05.2026 | 2,41 | 2,55 | 2,40 | 2,46 | 2,82% | - |
| 20.05.2026 | 2,22 | 2,42 | 2,22 | 2,40 | 13,24% | 1.370,00 |
| 19.05.2026 | 2,09 | 2,13 | 2,09 | 2,12 | 2,42% | - |
| 18.05.2026 | 2,07 | 2,07 | 2,07 | 2,07 | 5,04% | 10,00 |
| 15.05.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 2,82% | 4.500,00 |
| 14.05.2026 | 1,94 | 1,94 | 1,91 | 1,91 | -0,88% | - |
| 13.05.2026 | 1,93 | 1,95 | 1,91 | 1,93 | 0,36% | - |
| 12.05.2026 | 1,90 | 1,94 | 1,86 | 1,92 | 1,05% | - |
| 11.05.2026 | 1,91 | 1,94 | 1,84 | 1,90 | -3,21% | - |
| 08.05.2026 | 2,02 | 2,05 | 1,96 | 1,97 | -1,45% | - |
| 07.05.2026 | 1,98 | 1,99 | 1,98 | 1,99 | 1,22% | 2.188,00 |
| 06.05.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 2,87% | 1.000,00 |
| 05.05.2026 | 1,91 | 1,94 | 1,88 | 1,92 | 0,42% | - |
| 04.05.2026 | 1,91 | 1,94 | 1,89 | 1,91 | 0,05% | - |
| 30.04.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | 1.580,00 |
| 29.04.2026 | 1,96 | 1,97 | 1,90 | 1,91 | -2,76% | - |
| 28.04.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 0,82% | 4.639,00 |
| 27.04.2026 | 1,95 | 1,97 | 1,94 | 1,94 | -0,72% | - |
| 24.04.2026 | 1,98 | 2,01 | 1,95 | 1,96 | -1,01% | - |
| 23.04.2026 | 1,99 | 2,05 | 1,96 | 1,98 | -2,32% | - |
| 22.04.2026 | 2,03 | 2,03 | 2,03 | 2,03 | 1,25% | 67,00 |
| 21.04.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 0,13% | 249,00 |
| 20.04.2026 | 1,98 | 2,03 | 1,97 | 2,00 | -0,03% | - |
| 17.04.2026 | 2,01 | 2,01 | 2,00 | 2,00 | 1,37% | 59,00 |
| 16.04.2026 | 1,98 | 1,99 | 1,97 | 1,97 | 0,15% | - |
| 15.04.2026 | 2,08 | 2,08 | 1,96 | 1,97 | -3,53% | - |
| 14.04.2026 | 2,00 | 2,04 | 2,00 | 2,04 | 0,00% | 3.471,00 |
| 13.04.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -3,77% | 1.100,00 |
| 10.04.2026 | 2,00 | 2,14 | 2,00 | 2,12 | 7,94% | 2.250,00 |
| 09.04.2026 | 1,95 | 1,98 | 1,93 | 1,96 | 0,82% | - |
| 08.04.2026 | 2,11 | 2,11 | 1,89 | 1,95 | -5,89% | - |