1,295€
1,41%
Echtzeit-Aktienkurs CROSSJECT S.A.
Bid:
Ask:
Aktienkurse zur CROSSJECT S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 1,28 | 1,31 | 1,27 | 1,30 | 1,41% | - |
| 20.10.2026 | 1,27 | 1,28 | 1,23 | 1,28 | -0,70% | - |
| 19.10.2026 | 1,27 | 1,31 | 1,25 | 1,29 | -3,38% | - |
| 16.10.2026 | 1,33 | 1,33 | 1,31 | 1,33 | 0,91% | - |
| 15.10.2026 | 1,29 | 1,34 | 1,29 | 1,32 | -1,49% | - |
| 14.10.2026 | 1,28 | 1,35 | 1,24 | 1,34 | 5,35% | - |
| 13.10.2026 | 1,35 | 1,35 | 1,11 | 1,27 | -5,78% | - |
| 12.10.2026 | 1,30 | 1,36 | 1,30 | 1,35 | 2,82% | - |
| 09.10.2026 | 1,31 | 1,33 | 1,29 | 1,31 | 0,31% | - |
| 08.10.2026 | 1,33 | 1,34 | 1,28 | 1,31 | -2,32% | - |
| 07.10.2026 | 1,33 | 1,36 | 1,32 | 1,34 | 1,06% | - |
| 06.10.2026 | 1,31 | 1,33 | 1,31 | 1,33 | 0,99% | - |
| 05.10.2026 | 1,29 | 1,31 | 1,29 | 1,31 | 0,69% | - |
| 02.10.2026 | 1,35 | 1,35 | 1,29 | 1,30 | -2,98% | - |
| 01.10.2026 | 1,37 | 1,40 | 1,33 | 1,34 | -2,11% | - |
| 30.09.2026 | 1,38 | 1,40 | 1,34 | 1,37 | 1,11% | - |
| 29.09.2026 | 1,29 | 1,38 | 1,28 | 1,36 | 5,69% | 2,00 |
| 28.09.2026 | 1,36 | 1,36 | 1,28 | 1,28 | -5,93% | - |
| 25.09.2026 | 1,35 | 1,42 | 1,32 | 1,37 | 0,44% | 1,00 |
| 24.09.2026 | 1,31 | 1,39 | 1,31 | 1,36 | 3,27% | - |
| 23.09.2026 | 1,33 | 1,35 | 1,31 | 1,32 | -1,42% | - |
| 22.09.2026 | 1,33 | 1,36 | 1,31 | 1,34 | 0,68% | - |
| 21.09.2026 | 1,33 | 1,36 | 1,31 | 1,33 | 0,53% | - |
| 18.09.2026 | 1,31 | 1,34 | 1,29 | 1,32 | -0,83% | - |
| 17.09.2026 | 1,32 | 1,34 | 1,32 | 1,33 | 1,14% | - |
| 16.09.2026 | 1,31 | 1,34 | 1,31 | 1,32 | 2,73% | 1,00 |
| 15.09.2026 | 1,31 | 1,33 | 1,22 | 1,28 | -3,03% | - |
| 14.09.2026 | 1,37 | 1,38 | 1,29 | 1,32 | -4,21% | - |
| 11.09.2026 | 1,38 | 1,39 | 1,37 | 1,38 | 0,58% | - |
| 10.09.2026 | 1,38 | 1,40 | 1,37 | 1,37 | -0,15% | - |
| 09.09.2026 | 1,36 | 1,39 | 1,35 | 1,37 | 0,37% | - |
| 08.09.2026 | 1,40 | 1,41 | 1,36 | 1,37 | -2,43% | - |
| 07.09.2026 | 1,36 | 1,44 | 1,34 | 1,40 | 2,71% | - |
| 04.09.2026 | 1,40 | 1,42 | 1,34 | 1,36 | -2,43% | - |
| 03.09.2026 | 1,40 | 1,40 | 1,39 | 1,40 | 0,00% | - |
| 02.09.2026 | 1,41 | 1,42 | 1,38 | 1,40 | -0,57% | - |
| 01.09.2026 | 1,54 | 1,54 | 1,38 | 1,41 | -8,82% | - |
| 31.08.2026 | 1,62 | 1,63 | 1,53 | 1,54 | -5,57% | - |
| 28.08.2026 | 1,67 | 1,72 | 1,63 | 1,63 | -0,12% | - |
| 27.08.2026 | 1,58 | 1,67 | 1,53 | 1,64 | 3,74% | - |
| 26.08.2026 | 1,47 | 1,60 | 1,47 | 1,58 | 7,87% | - |
| 25.08.2026 | 1,43 | 1,50 | 1,43 | 1,46 | 3,18% | - |
| 24.08.2026 | 1,42 | 1,42 | 1,35 | 1,42 | -0,63% | - |
| 21.08.2026 | 1,43 | 1,47 | 1,42 | 1,43 | -0,70% | - |
| 20.08.2026 | 1,44 | 1,47 | 1,43 | 1,44 | -0,49% | - |
| 19.08.2026 | 1,44 | 1,46 | 1,43 | 1,44 | 0,42% | - |
| 18.08.2026 | 1,41 | 1,45 | 1,41 | 1,44 | -0,07% | - |
| 17.08.2026 | 1,44 | 1,46 | 1,42 | 1,44 | 0,14% | - |
| 14.08.2026 | 1,45 | 1,47 | 1,43 | 1,44 | -3,04% | - |
| 13.08.2026 | 1,48 | 1,49 | 1,47 | 1,48 | 0,54% | - |
| 12.08.2026 | 1,48 | 1,49 | 1,47 | 1,47 | -0,20% | - |
| 11.08.2026 | 1,50 | 1,51 | 1,47 | 1,48 | -2,70% | - |
| 10.08.2026 | 1,51 | 1,52 | 1,50 | 1,52 | 0,66% | - |
| 07.08.2026 | 1,51 | 1,57 | 1,49 | 1,51 | -0,13% | - |
| 06.08.2026 | 1,50 | 1,54 | 1,48 | 1,51 | 1,07% | - |
| 05.08.2026 | 1,52 | 1,53 | 1,49 | 1,49 | -1,00% | - |
| 04.08.2026 | 1,51 | 1,52 | 1,48 | 1,51 | -1,18% | - |
| 03.08.2026 | 1,51 | 1,54 | 1,51 | 1,53 | 1,13% | - |
| 31.07.2026 | 1,51 | 1,54 | 1,49 | 1,51 | 0,53% | - |
| 30.07.2026 | 1,48 | 1,51 | 1,47 | 1,50 | 1,08% | - |
| 29.07.2026 | 1,49 | 1,55 | 1,47 | 1,48 | -0,13% | - |
| 28.07.2026 | 1,50 | 1,55 | 1,49 | 1,49 | -1,39% | - |
| 27.07.2026 | 1,54 | 1,55 | 1,47 | 1,51 | -0,33% | - |
| 24.07.2026 | 1,53 | 1,56 | 1,51 | 1,51 | -1,11% | - |
| 23.07.2026 | 1,54 | 1,59 | 1,51 | 1,53 | -0,46% | - |
| 22.07.2026 | 1,58 | 1,61 | 1,53 | 1,54 | -3,03% | - |
| 21.07.2026 | 1,58 | 1,65 | 1,57 | 1,58 | -0,56% | - |
| 20.07.2026 | 1,64 | 1,64 | 1,58 | 1,59 | -1,61% | - |
| 17.07.2026 | 1,62 | 1,66 | 1,60 | 1,62 | -1,28% | - |
| 16.07.2026 | 1,61 | 1,66 | 1,60 | 1,64 | 2,24% | - |
| 15.07.2026 | 1,63 | 1,64 | 1,60 | 1,60 | -1,35% | - |
| 14.07.2026 | 1,68 | 1,68 | 1,63 | 1,63 | -3,44% | - |
| 13.07.2026 | 1,69 | 1,73 | 1,65 | 1,68 | -0,53% | - |
| 10.07.2026 | 1,65 | 1,74 | 1,64 | 1,69 | 3,48% | - |
| 09.07.2026 | 1,66 | 1,69 | 1,63 | 1,64 | -1,45% | - |
| 08.07.2026 | 1,67 | 1,67 | 1,62 | 1,66 | -0,95% | - |
| 07.07.2026 | 1,72 | 1,75 | 1,61 | 1,68 | -6,99% | - |
| 06.07.2026 | 1,80 | 1,81 | 1,80 | 1,80 | 0,00% | - |
| 03.07.2026 | 1,81 | 1,84 | 1,79 | 1,80 | 0,78% | - |
| 02.07.2026 | 1,79 | 1,81 | 1,78 | 1,79 | 0,85% | - |
| 01.07.2026 | 1,81 | 1,81 | 1,77 | 1,77 | -3,22% | - |
| 30.06.2026 | 1,86 | 1,88 | 1,81 | 1,83 | -1,35% | - |
| 29.06.2026 | 1,84 | 1,89 | 1,84 | 1,86 | 1,25% | - |
| 26.06.2026 | 1,85 | 1,85 | 1,81 | 1,83 | -0,97% | 10.285,00 |
| 25.06.2026 | 1,88 | 1,88 | 1,84 | 1,85 | -0,80% | - |
| 24.06.2026 | 1,89 | 1,93 | 1,86 | 1,87 | -1,32% | 8.300,00 |
| 23.06.2026 | 1,86 | 1,91 | 1,84 | 1,89 | 0,48% | - |
| 22.06.2026 | 1,89 | 1,92 | 1,86 | 1,88 | -0,42% | - |
| 19.06.2026 | 1,90 | 1,92 | 1,88 | 1,89 | -0,53% | - |
| 18.06.2026 | 1,89 | 1,92 | 1,89 | 1,90 | 0,16% | - |
| 17.06.2026 | 1,89 | 1,96 | 1,89 | 1,90 | -1,40% | - |
| 16.06.2026 | 1,93 | 1,99 | 1,91 | 1,93 | -0,26% | - |
| 15.06.2026 | 1,98 | 2,03 | 1,92 | 1,93 | 0,42% | - |
| 12.06.2026 | 1,86 | 2,03 | 1,86 | 1,92 | 1,37% | - |
| 11.06.2026 | 1,86 | 1,91 | 1,84 | 1,90 | 2,43% | 600,00 |
| 10.06.2026 | 1,89 | 1,92 | 1,85 | 1,85 | -3,64% | - |
| 09.06.2026 | 1,90 | 1,98 | 1,90 | 1,92 | 1,27% | - |
| 08.06.2026 | 1,92 | 1,94 | 1,89 | 1,90 | -4,14% | 669,00 |
| 05.06.2026 | 1,96 | 2,04 | 1,96 | 1,98 | 2,33% | - |
| 04.06.2026 | 1,97 | 1,99 | 1,91 | 1,93 | -2,57% | - |