1,772€
1,08%
Echtzeit-Aktienkurs CROSSJECT SA EO -,10
Bid:
Ask:
Aktienkurse zur CROSSJECT SA EO -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 2,20 | 2,20 | 2,03 | 2,04 | -7,27% | - |
| 14.11.2024 | 2,20 | 2,20 | 2,07 | 2,20 | 0,00% | - |
| 13.11.2024 | 2,09 | 2,20 | 2,06 | 2,20 | 5,14% | - |
| 12.11.2024 | 2,12 | 2,15 | 2,06 | 2,09 | -1,30% | - |
| 11.11.2024 | 2,12 | 2,17 | 2,11 | 2,12 | 0,00% | - |
| 08.11.2024 | 2,02 | 2,22 | 2,01 | 2,12 | 5,16% | - |
| 07.11.2024 | 1,90 | 2,08 | 1,86 | 2,02 | 5,85% | - |
| 06.11.2024 | 1,93 | 1,96 | 1,87 | 1,90 | -1,88% | - |
| 05.11.2024 | 2,01 | 2,01 | 1,93 | 1,94 | -3,26% | - |
| 04.11.2024 | 2,06 | 2,07 | 1,94 | 2,01 | -2,43% | - |
| 01.11.2024 | 2,06 | 2,14 | 2,00 | 2,06 | 0,00% | - |
| 31.10.2024 | 2,13 | 2,13 | 1,96 | 2,06 | -3,45% | - |
| 30.10.2024 | 2,30 | 2,30 | 2,10 | 2,13 | -7,39% | - |
| 29.10.2024 | 2,24 | 2,32 | 2,22 | 2,30 | 2,68% | - |
| 28.10.2024 | 2,35 | 2,36 | 2,21 | 2,24 | -4,48% | - |
| 25.10.2024 | 2,49 | 2,49 | 2,30 | 2,35 | -5,82% | - |
| 24.10.2024 | 2,56 | 2,57 | 2,48 | 2,49 | -2,73% | - |
| 23.10.2024 | 2,65 | 2,65 | 2,53 | 2,56 | -3,40% | - |
| 22.10.2024 | 2,64 | 2,74 | 2,53 | 2,65 | 0,57% | - |
| 21.10.2024 | 2,65 | 2,67 | 2,60 | 2,64 | -0,57% | 4.000,00 |
| 18.10.2024 | 2,62 | 2,70 | 2,62 | 2,65 | 0,95% | - |
| 17.10.2024 | 2,49 | 2,66 | 2,47 | 2,63 | 5,63% | - |
| 16.10.2024 | 2,39 | 2,52 | 2,35 | 2,49 | 4,19% | - |
| 15.10.2024 | 2,41 | 2,41 | 2,38 | 2,39 | -0,83% | - |
| 14.10.2024 | 2,39 | 2,42 | 2,39 | 2,41 | 0,63% | - |
| 11.10.2024 | 2,36 | 2,40 | 2,36 | 2,39 | 1,27% | - |
| 10.10.2024 | 2,41 | 2,44 | 2,31 | 2,36 | -1,87% | - |
| 09.10.2024 | 2,39 | 2,47 | 2,38 | 2,41 | 0,84% | - |
| 08.10.2024 | 2,27 | 2,42 | 2,27 | 2,39 | 4,84% | - |
| 07.10.2024 | 2,29 | 2,31 | 2,27 | 2,28 | -0,44% | - |