2,408€
0,52%
Echtzeit-Aktienkurs CROSSJECT S.A.
Bid:
Ask:
Aktienkurse zur CROSSJECT S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 0,73% | - |
| 15.10.2025 | 2,50 | 2,50 | 2,37 | 2,40 | -3,91% | - |
| 14.10.2025 | 2,50 | 2,55 | 2,43 | 2,49 | -0,60% | - |
| 13.10.2025 | 2,30 | 2,59 | 2,30 | 2,51 | 8,90% | - |
| 10.10.2025 | 2,31 | 2,38 | 2,22 | 2,30 | -4,66% | - |
| 09.10.2025 | 2,52 | 2,52 | 2,36 | 2,42 | -0,82% | - |
| 08.10.2025 | 2,44 | 2,53 | 2,39 | 2,44 | 0,00% | - |
| 07.10.2025 | 2,13 | 2,46 | 2,13 | 2,44 | 14,45% | 1,00 |
| 06.10.2025 | 2,04 | 2,14 | 1,94 | 2,13 | 8,32% | 2.000,00 |
| 03.10.2025 | 2,03 | 2,03 | 1,92 | 1,96 | -5,80% | - |
| 02.10.2025 | 2,06 | 2,16 | 2,06 | 2,09 | 1,31% | - |
| 01.10.2025 | 1,82 | 2,07 | 1,82 | 2,06 | 11,00% | - |
| 30.09.2025 | 1,85 | 1,86 | 1,85 | 1,85 | -1,80% | - |
| 29.09.2025 | 1,73 | 1,89 | 1,73 | 1,89 | 9,58% | - |
| 26.09.2025 | 1,69 | 1,77 | 1,63 | 1,72 | 2,80% | - |
| 25.09.2025 | 1,67 | 1,70 | 1,65 | 1,68 | 2,63% | - |
| 24.09.2025 | 1,61 | 1,63 | 1,58 | 1,63 | 1,74% | - |
| 23.09.2025 | 1,69 | 1,69 | 1,55 | 1,61 | -6,03% | - |
| 22.09.2025 | 1,76 | 1,80 | 1,64 | 1,71 | -2,68% | - |
| 19.09.2025 | 1,79 | 1,84 | 1,74 | 1,76 | -2,82% | - |
| 18.09.2025 | 1,65 | 1,93 | 1,65 | 1,81 | 8,66% | 1,00 |
| 17.09.2025 | 1,62 | 1,67 | 1,61 | 1,66 | 2,78% | - |
| 16.09.2025 | 1,68 | 1,69 | 1,62 | 1,62 | -5,88% | 1,00 |
| 15.09.2025 | 1,72 | 1,76 | 1,67 | 1,72 | 9,57% | - |
| 12.09.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 5,38% | - |
| 11.09.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,27% | - |
| 10.09.2025 | 1,51 | 1,52 | 1,45 | 1,49 | -0,53% | - |
| 09.09.2025 | 1,51 | 1,53 | 1,49 | 1,50 | -2,02% | - |
| 08.09.2025 | 1,43 | 1,53 | 1,42 | 1,53 | 6,99% | - |
| 05.09.2025 | 1,41 | 1,47 | 1,41 | 1,43 | 1,49% | - |
| 04.09.2025 | 1,42 | 1,45 | 1,39 | 1,41 | -0,63% | - |
| 03.09.2025 | 1,44 | 1,44 | 1,38 | 1,42 | -1,60% | - |
| 02.09.2025 | 1,41 | 1,44 | 1,38 | 1,44 | 2,20% | - |
| 01.09.2025 | 1,48 | 1,49 | 1,36 | 1,41 | -4,47% | - |
| 29.08.2025 | 1,52 | 1,53 | 1,47 | 1,48 | -2,70% | - |
| 28.08.2025 | 1,51 | 1,53 | 1,50 | 1,52 | 0,60% | - |
| 27.08.2025 | 1,50 | 1,51 | 1,47 | 1,51 | 0,94% | - |
| 26.08.2025 | 1,65 | 1,65 | 1,43 | 1,50 | -9,23% | - |
| 25.08.2025 | 1,68 | 1,72 | 1,57 | 1,65 | -1,79% | 1,00 |
| 22.08.2025 | 1,68 | 1,70 | 1,67 | 1,68 | 0,00% | - |
| 21.08.2025 | 1,67 | 1,70 | 1,65 | 1,68 | 0,36% | 1,00 |
| 20.08.2025 | 1,71 | 1,71 | 1,63 | 1,67 | -2,45% | - |
| 19.08.2025 | 1,65 | 1,72 | 1,65 | 1,71 | 13,67% | 1,00 |
| 01.07.2025 | 1,50 | 1,51 | 1,50 | 1,51 | -15,67% | - |
| 16.06.2025 | 1,80 | 1,80 | 1,79 | 1,79 | -0,22% | - |
| 12.06.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 1,36% | - |
| 11.06.2025 | 1,77 | 1,79 | 1,76 | 1,77 | -0,39% | - |
| 10.06.2025 | 1,87 | 1,87 | 1,74 | 1,77 | -5,24% | - |
| 09.06.2025 | 1,83 | 1,91 | 1,82 | 1,87 | 2,18% | - |
| 06.06.2025 | 1,78 | 1,85 | 1,76 | 1,83 | 2,98% | - |
| 05.06.2025 | 1,97 | 1,97 | 1,72 | 1,78 | -9,88% | - |
| 04.06.2025 | 1,81 | 1,98 | 1,81 | 1,97 | 8,88% | - |
| 03.06.2025 | 1,81 | 1,87 | 1,77 | 1,81 | 0,33% | 6.530,00 |
| 02.06.2025 | 1,76 | 1,83 | 1,75 | 1,81 | 2,61% | - |
| 30.05.2025 | 1,78 | 1,80 | 1,74 | 1,76 | -0,96% | - |
| 29.05.2025 | 1,75 | 1,86 | 1,75 | 1,78 | 1,54% | - |
| 28.05.2025 | 1,71 | 1,78 | 1,70 | 1,75 | 2,52% | - |
| 27.05.2025 | 1,70 | 1,80 | 1,70 | 1,71 | 0,53% | - |
| 26.05.2025 | 1,73 | 1,75 | 1,68 | 1,70 | -0,82% | - |
| 23.05.2025 | 1,71 | 1,72 | 1,68 | 1,71 | 0,41% | - |
| 22.05.2025 | 1,68 | 1,73 | 1,68 | 1,71 | 1,67% | - |
| 21.05.2025 | 1,69 | 1,73 | 1,67 | 1,68 | -0,47% | - |
| 20.05.2025 | 1,93 | 1,93 | 1,67 | 1,69 | -12,42% | - |
| 19.05.2025 | 2,01 | 2,01 | 1,92 | 1,93 | -4,37% | - |
| 16.05.2025 | 2,05 | 2,05 | 1,99 | 2,01 | -1,68% | - |
| 15.05.2025 | 1,99 | 2,12 | 1,88 | 2,05 | 2,99% | - |
| 14.05.2025 | 2,08 | 2,08 | 1,97 | 1,99 | -4,19% | - |
| 13.05.2025 | 1,93 | 2,17 | 1,92 | 2,08 | 7,68% | - |
| 12.05.2025 | 1,66 | 1,94 | 1,65 | 1,93 | 15,87% | - |
| 09.05.2025 | 1,74 | 1,78 | 1,60 | 1,66 | -4,48% | - |
| 08.05.2025 | 1,53 | 2,00 | 1,53 | 1,74 | 13,72% | - |
| 07.05.2025 | 1,02 | 1,63 | 1,02 | 1,53 | 49,80% | - |
| 06.05.2025 | 1,01 | 1,04 | 1,01 | 1,02 | 1,34% | - |
| 05.05.2025 | 0,99 | 1,06 | 0,99 | 1,01 | 2,07% | - |
| 02.05.2025 | 0,99 | 1,08 | 0,96 | 0,99 | 0,41% | - |
| 30.04.2025 | 0,92 | 0,99 | 0,92 | 0,98 | 7,42% | - |
| 29.04.2025 | 0,95 | 0,95 | 0,90 | 0,92 | -3,58% | - |
| 28.04.2025 | 0,88 | 1,06 | 0,88 | 0,95 | 7,41% | - |
| 25.04.2025 | 0,89 | 0,90 | 0,87 | 0,88 | -0,17% | - |
| 24.04.2025 | 0,91 | 0,92 | 0,88 | 0,89 | -2,48% | - |
| 23.04.2025 | 0,95 | 0,98 | 0,87 | 0,91 | -3,86% | - |
| 22.04.2025 | 0,94 | 1,01 | 0,92 | 0,95 | 0,43% | - |
| 17.04.2025 | 0,85 | 1,05 | 0,85 | 0,94 | 10,12% | - |
| 16.04.2025 | 0,80 | 0,86 | 0,76 | 0,85 | 6,08% | - |
| 15.04.2025 | 0,82 | 0,86 | 0,81 | 0,81 | -2,13% | - |
| 14.04.2025 | 0,84 | 0,91 | 0,81 | 0,82 | -2,26% | - |
| 11.04.2025 | 0,80 | 0,87 | 0,70 | 0,84 | 4,73% | - |
| 10.04.2025 | 0,97 | 1,01 | 0,80 | 0,80 | -16,86% | - |
| 09.04.2025 | 1,05 | 1,05 | 0,96 | 0,97 | -8,25% | - |
| 08.04.2025 | 1,02 | 1,11 | 1,02 | 1,05 | 3,79% | - |
| 07.04.2025 | 1,06 | 1,07 | 0,90 | 1,02 | -5,80% | - |
| 04.04.2025 | 1,11 | 1,13 | 0,95 | 1,08 | -2,53% | - |
| 03.04.2025 | 1,13 | 1,14 | 1,09 | 1,11 | -2,98% | - |
| 02.04.2025 | 1,11 | 1,28 | 1,11 | 1,14 | 2,89% | - |
| 01.04.2025 | 1,33 | 1,34 | 1,03 | 1,11 | -17,00% | - |
| 31.03.2025 | 1,39 | 1,43 | 1,31 | 1,34 | -3,96% | - |
| 28.03.2025 | 1,49 | 1,49 | 1,27 | 1,39 | -6,77% | - |
| 27.03.2025 | 1,71 | 1,71 | 1,32 | 1,49 | -13,06% | - |
| 26.03.2025 | 1,76 | 1,77 | 1,70 | 1,72 | -2,33% | - |
| 25.03.2025 | 1,76 | 1,87 | 1,76 | 1,76 | -0,34% | - |