0,842€
4,73%
Echtzeit-Aktienkurs CROSSJECT S.A.
Bid:
Ask:
Aktienkurse zur CROSSJECT S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.03.2025 | 1,77 | 1,79 | 1,76 | 1,76 | -0,45% | - |
| 21.03.2025 | 1,80 | 1,82 | 1,76 | 1,77 | -1,34% | - |
| 20.03.2025 | 1,86 | 1,87 | 1,79 | 1,79 | -3,29% | - |
| 19.03.2025 | 1,91 | 1,96 | 1,85 | 1,86 | -2,73% | - |
| 18.03.2025 | 1,86 | 1,91 | 1,79 | 1,91 | 2,58% | - |
| 17.03.2025 | 1,87 | 1,90 | 1,84 | 1,86 | 0,92% | - |
| 14.03.2025 | 1,89 | 1,89 | 1,84 | 1,84 | -2,23% | - |
| 13.03.2025 | 1,92 | 1,94 | 1,84 | 1,88 | -1,93% | - |
| 12.03.2025 | 1,96 | 1,96 | 1,91 | 1,92 | -1,79% | - |
| 11.03.2025 | 1,98 | 1,99 | 1,91 | 1,96 | -1,14% | - |
| 10.03.2025 | 1,99 | 2,06 | 1,97 | 1,98 | -0,33% | - |
| 07.03.2025 | 1,97 | 1,99 | 1,95 | 1,99 | 0,35% | - |
| 06.03.2025 | 1,88 | 2,05 | 1,88 | 1,98 | 4,99% | - |
| 05.03.2025 | 1,87 | 1,95 | 1,85 | 1,88 | 0,96% | - |
| 04.03.2025 | 1,92 | 1,94 | 1,79 | 1,87 | -2,81% | - |
| 03.03.2025 | 1,78 | 1,94 | 1,78 | 1,92 | 8,35% | - |
| 28.02.2025 | 1,75 | 1,81 | 1,75 | 1,77 | 1,08% | - |
| 27.02.2025 | 1,78 | 1,78 | 1,74 | 1,75 | -1,41% | - |
| 26.02.2025 | 1,79 | 1,79 | 1,77 | 1,78 | -0,50% | - |
| 25.02.2025 | 1,81 | 1,83 | 1,76 | 1,79 | -1,00% | - |
| 24.02.2025 | 1,78 | 1,81 | 1,77 | 1,81 | 2,09% | - |
| 21.02.2025 | 1,75 | 1,79 | 1,75 | 1,77 | 1,20% | - |
| 20.02.2025 | 1,77 | 1,78 | 1,70 | 1,75 | -1,24% | - |
| 19.02.2025 | 1,77 | 1,80 | 1,76 | 1,77 | 0,23% | - |
| 18.02.2025 | 1,80 | 1,80 | 1,76 | 1,77 | -1,78% | - |
| 17.02.2025 | 1,80 | 1,85 | 1,79 | 1,80 | -0,39% | - |
| 14.02.2025 | 1,75 | 1,84 | 1,75 | 1,80 | 3,32% | - |
| 13.02.2025 | 1,76 | 1,80 | 1,72 | 1,75 | -0,40% | - |
| 12.02.2025 | 1,78 | 1,80 | 1,68 | 1,75 | -1,35% | - |
| 11.02.2025 | 1,85 | 1,86 | 1,78 | 1,78 | -3,69% | 3.000,00 |
| 10.02.2025 | 1,90 | 1,90 | 1,84 | 1,85 | -2,69% | - |
| 07.02.2025 | 1,88 | 1,92 | 1,88 | 1,90 | -0,78% | - |
| 06.02.2025 | 1,92 | 1,97 | 1,88 | 1,91 | -0,47% | - |
| 05.02.2025 | 1,90 | 1,93 | 1,84 | 1,92 | 1,16% | - |
| 04.02.2025 | 1,93 | 2,01 | 1,87 | 1,90 | -1,81% | - |
| 03.02.2025 | 2,04 | 2,06 | 1,92 | 1,93 | -5,94% | - |
| 31.01.2025 | 2,03 | 2,08 | 2,02 | 2,06 | 1,23% | - |
| 30.01.2025 | 2,07 | 2,08 | 2,02 | 2,03 | -1,81% | - |
| 29.01.2025 | 2,00 | 2,09 | 1,99 | 2,07 | 3,50% | - |
| 28.01.2025 | 1,99 | 2,01 | 1,98 | 2,00 | 0,33% | - |
| 27.01.2025 | 2,00 | 2,04 | 1,98 | 1,99 | -0,62% | - |
| 24.01.2025 | 1,97 | 2,02 | 1,97 | 2,00 | 1,96% | - |
| 23.01.2025 | 2,08 | 2,11 | 1,96 | 1,97 | -5,64% | - |
| 22.01.2025 | 2,09 | 2,14 | 2,08 | 2,08 | -0,48% | - |
| 21.01.2025 | 2,10 | 2,10 | 2,08 | 2,09 | -0,12% | - |
| 20.01.2025 | 2,07 | 2,13 | 2,07 | 2,10 | 1,21% | - |
| 17.01.2025 | 2,11 | 2,12 | 2,06 | 2,07 | -1,90% | - |
| 16.01.2025 | 2,11 | 2,13 | 2,11 | 2,11 | -0,12% | - |
| 15.01.2025 | 2,13 | 2,16 | 2,11 | 2,11 | -0,82% | - |
| 14.01.2025 | 2,15 | 2,16 | 2,10 | 2,13 | -0,81% | - |
| 13.01.2025 | 2,14 | 2,21 | 2,13 | 2,15 | 0,00% | - |
| 10.01.2025 | 2,12 | 2,23 | 2,11 | 2,15 | 1,54% | - |
| 09.01.2025 | 2,12 | 2,14 | 2,07 | 2,12 | 0,00% | - |
| 08.01.2025 | 2,06 | 2,15 | 2,04 | 2,12 | 2,55% | - |
| 07.01.2025 | 2,15 | 2,16 | 2,06 | 2,06 | -3,85% | - |
| 06.01.2025 | 2,17 | 2,19 | 2,13 | 2,15 | -0,92% | - |
| 03.01.2025 | 2,23 | 2,23 | 2,16 | 2,17 | -2,81% | - |
| 02.01.2025 | 2,19 | 2,24 | 2,19 | 2,23 | 1,60% | - |
| 30.12.2024 | 2,11 | 2,26 | 2,11 | 2,19 | 3,91% | - |
| 27.12.2024 | 2,07 | 2,13 | 2,05 | 2,11 | 1,93% | - |
| 23.12.2024 | 1,97 | 2,07 | 1,96 | 2,07 | 5,18% | - |
| 20.12.2024 | 1,96 | 1,99 | 1,94 | 1,97 | 0,05% | - |
| 19.12.2024 | 1,96 | 2,01 | 1,96 | 1,97 | 0,13% | - |
| 18.12.2024 | 1,98 | 2,00 | 1,96 | 1,96 | -0,53% | - |
| 17.12.2024 | 2,00 | 2,03 | 1,97 | 1,98 | -1,32% | - |
| 16.12.2024 | 2,13 | 2,16 | 1,92 | 2,00 | -5,92% | - |
| 13.12.2024 | 1,91 | 2,18 | 1,90 | 2,13 | 11,33% | - |
| 12.12.2024 | 1,83 | 1,95 | 1,82 | 1,91 | 4,37% | - |
| 11.12.2024 | 2,01 | 2,01 | 1,67 | 1,83 | -9,02% | 1.006,00 |
| 10.12.2024 | 2,07 | 2,08 | 1,99 | 2,01 | -2,54% | - |
| 09.12.2024 | 1,93 | 2,17 | 1,93 | 2,07 | 6,99% | - |
| 06.12.2024 | 1,92 | 1,93 | 1,87 | 1,93 | 0,36% | - |
| 05.12.2024 | 1,92 | 2,03 | 1,86 | 1,92 | 0,42% | - |
| 04.12.2024 | 1,97 | 1,99 | 1,90 | 1,92 | -2,64% | - |
| 03.12.2024 | 2,01 | 2,01 | 1,96 | 1,97 | -1,90% | - |
| 02.12.2024 | 2,04 | 2,05 | 1,99 | 2,01 | -2,08% | - |
| 29.11.2024 | 2,05 | 2,07 | 2,03 | 2,05 | -0,24% | - |
| 28.11.2024 | 2,06 | 2,09 | 2,04 | 2,05 | -0,12% | - |
| 27.11.2024 | 2,05 | 2,09 | 2,03 | 2,06 | 0,49% | - |
| 26.11.2024 | 2,01 | 2,10 | 2,00 | 2,05 | 1,34% | - |
| 25.11.2024 | 1,97 | 2,02 | 1,96 | 2,02 | 2,28% | - |
| 22.11.2024 | 1,96 | 1,99 | 1,93 | 1,97 | 0,87% | - |
| 21.11.2024 | 2,00 | 2,01 | 1,94 | 1,96 | -2,27% | - |
| 20.11.2024 | 1,94 | 2,03 | 1,94 | 2,00 | 3,33% | - |
| 19.11.2024 | 1,98 | 1,99 | 1,92 | 1,94 | -1,77% | - |
| 18.11.2024 | 2,04 | 2,04 | 1,94 | 1,97 | -3,33% | - |