1,304€
0,08%
Echtzeit-Aktienkurs CROSSJECT S.A.
Bid:
Ask:
Aktienkurse zur CROSSJECT S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 1,30 | 1,31 | 1,28 | 1,30 | -0,46% | - |
| 20.10.2026 | 1,26 | 1,31 | 1,23 | 1,30 | 3,49% | - |
| 19.10.2026 | 1,27 | 1,31 | 1,25 | 1,26 | -0,94% | - |
| 16.10.2026 | 1,32 | 1,32 | 1,27 | 1,27 | -3,13% | - |
| 15.10.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,23% | - |
| 14.10.2026 | 1,28 | 1,35 | 1,24 | 1,31 | 3,31% | - |
| 13.10.2026 | 1,35 | 1,35 | 1,11 | 1,27 | -6,22% | - |
| 12.10.2026 | 1,31 | 1,36 | 1,31 | 1,35 | 2,27% | 750,00 |
| 09.10.2026 | 1,30 | 1,33 | 1,29 | 1,32 | 2,01% | - |
| 08.10.2026 | 1,33 | 1,33 | 1,27 | 1,30 | -2,70% | - |
| 07.10.2026 | 1,33 | 1,37 | 1,33 | 1,33 | 0,15% | - |
| 06.10.2026 | 1,31 | 1,35 | 1,31 | 1,33 | 1,76% | - |
| 05.10.2026 | 1,30 | 1,31 | 1,29 | 1,31 | 0,15% | - |
| 02.10.2026 | 1,35 | 1,35 | 1,29 | 1,30 | -3,12% | - |
| 01.10.2026 | 1,38 | 1,40 | 1,33 | 1,35 | -2,46% | 23.625,00 |
| 30.09.2026 | 1,35 | 1,40 | 1,34 | 1,38 | 1,17% | - |
| 29.09.2026 | 1,28 | 1,38 | 1,28 | 1,36 | 6,15% | - |
| 28.09.2026 | 1,33 | 1,34 | 1,28 | 1,29 | -3,60% | - |
| 25.09.2026 | 1,33 | 1,42 | 1,32 | 1,33 | 0,45% | 13.500,00 |
| 24.09.2026 | 1,38 | 1,38 | 1,31 | 1,33 | -1,48% | - |
| 23.09.2026 | 1,34 | 1,35 | 1,31 | 1,35 | 0,30% | 4.008,00 |
| 22.09.2026 | 1,33 | 1,36 | 1,31 | 1,34 | 1,21% | - |
| 21.09.2026 | 1,33 | 1,36 | 1,32 | 1,33 | 0,91% | - |
| 18.09.2026 | 1,32 | 1,34 | 1,29 | 1,32 | -0,38% | - |
| 17.09.2026 | 1,32 | 1,34 | 1,32 | 1,32 | 0,46% | - |
| 16.09.2026 | 1,31 | 1,34 | 1,30 | 1,31 | 0,31% | 14.000,00 |
| 15.09.2026 | 1,32 | 1,33 | 1,22 | 1,31 | -0,61% | - |
| 14.09.2026 | 1,38 | 1,38 | 1,29 | 1,32 | -5,18% | - |
| 11.09.2026 | 1,38 | 1,39 | 1,37 | 1,39 | 0,72% | - |
| 10.09.2026 | 1,38 | 1,40 | 1,37 | 1,38 | 0,22% | - |
| 09.09.2026 | 1,37 | 1,39 | 1,36 | 1,38 | -0,22% | - |
| 08.09.2026 | 1,40 | 1,41 | 1,36 | 1,38 | -1,43% | - |
| 07.09.2026 | 1,34 | 1,44 | 1,34 | 1,40 | 3,70% | - |
| 04.09.2026 | 1,39 | 1,42 | 1,34 | 1,35 | -3,78% | 6.400,00 |
| 03.09.2026 | 1,40 | 1,43 | 1,39 | 1,40 | 0,36% | - |
| 02.09.2026 | 1,39 | 1,42 | 1,38 | 1,40 | 0,58% | - |
| 01.09.2026 | 1,55 | 1,55 | 1,39 | 1,39 | -10,55% | - |
| 31.08.2026 | 1,64 | 1,64 | 1,53 | 1,55 | -5,36% | 1.500,00 |
| 28.08.2026 | 1,67 | 1,72 | 1,63 | 1,64 | -1,62% | - |
| 27.08.2026 | 1,57 | 1,67 | 1,53 | 1,67 | 4,71% | 64,00 |
| 26.08.2026 | 1,47 | 1,60 | 1,47 | 1,59 | 8,66% | 8.400,00 |
| 25.08.2026 | 1,43 | 1,50 | 1,43 | 1,47 | 2,80% | - |
| 24.08.2026 | 1,42 | 1,44 | 1,35 | 1,43 | 1,06% | - |
| 21.08.2026 | 1,43 | 1,47 | 1,41 | 1,41 | -1,53% | 1.611,00 |
| 20.08.2026 | 1,43 | 1,44 | 1,43 | 1,43 | -0,49% | - |
| 19.08.2026 | 1,44 | 1,46 | 1,43 | 1,44 | -25,34% | - |
| 05.05.2026 | 1,80 | 1,94 | 1,80 | 1,93 | 0,21% | - |
| 04.05.2026 | 1,91 | 1,94 | 1,88 | 1,93 | 0,31% | - |
| 30.04.2026 | 1,91 | 1,94 | 1,84 | 1,92 | -0,31% | - |
| 29.04.2026 | 1,83 | 1,97 | 1,83 | 1,93 | -1,23% | - |
| 28.04.2026 | 1,93 | 1,96 | 1,93 | 1,95 | 0,21% | - |
| 27.04.2026 | 1,93 | 1,97 | 1,93 | 1,95 | -0,71% | - |
| 24.04.2026 | 1,93 | 2,01 | 1,93 | 1,96 | -1,51% | - |
| 23.04.2026 | 1,93 | 2,05 | 1,93 | 1,99 | -1,24% | - |
| 22.04.2026 | 1,87 | 2,03 | 1,87 | 2,02 | 0,85% | - |
| 21.04.2026 | 1,93 | 2,01 | 1,93 | 2,00 | -0,10% | - |
| 20.04.2026 | 1,99 | 2,03 | 1,99 | 2,00 | -0,30% | - |
| 17.04.2026 | 1,93 | 2,01 | 1,93 | 2,01 | 1,83% | - |
| 16.04.2026 | 1,97 | 1,99 | 1,97 | 1,97 | -0,30% | - |
| 15.04.2026 | 1,94 | 2,07 | 1,94 | 1,98 | -4,36% | - |
| 14.04.2026 | 2,03 | 2,07 | 1,95 | 2,07 | 1,97% | - |
| 13.04.2026 | 2,05 | 2,06 | 1,99 | 2,03 | -2,13% | - |
| 10.04.2026 | 1,96 | 2,12 | 1,95 | 2,07 | 5,56% | - |
| 09.04.2026 | 1,94 | 1,98 | 1,93 | 1,96 | 0,77% | - |
| 08.04.2026 | 2,09 | 2,10 | 1,89 | 1,95 | -3,23% | - |
| 07.04.2026 | 2,06 | 2,12 | 2,01 | 2,01 | -2,66% | - |
| 02.04.2026 | 2,06 | 2,08 | 2,00 | 2,07 | -0,72% | - |
| 01.04.2026 | 2,10 | 2,17 | 2,07 | 2,08 | -0,14% | - |
| 31.03.2026 | 2,09 | 2,13 | 2,08 | 2,08 | -0,57% | - |
| 30.03.2026 | 1,99 | 2,18 | 1,99 | 2,10 | 5,49% | - |
| 27.03.2026 | 1,86 | 2,01 | 1,86 | 1,99 | -0,15% | - |
| 26.03.2026 | 1,95 | 2,00 | 1,95 | 1,99 | 1,48% | - |
| 25.03.2026 | 2,04 | 2,04 | 1,95 | 1,96 | -4,85% | - |
| 24.03.2026 | 2,14 | 2,14 | 2,04 | 2,06 | -3,24% | - |
| 23.03.2026 | 2,11 | 2,25 | 2,04 | 2,13 | -0,05% | - |
| 20.03.2026 | 2,05 | 2,14 | 1,98 | 2,13 | 4,15% | - |
| 19.03.2026 | 2,15 | 2,15 | 2,02 | 2,05 | -4,39% | - |
| 18.03.2026 | 2,09 | 2,17 | 2,07 | 2,14 | 2,59% | - |
| 17.03.2026 | 2,01 | 2,10 | 1,97 | 2,09 | 4,25% | - |
| 16.03.2026 | 1,97 | 2,02 | 1,94 | 2,00 | 2,04% | - |
| 13.03.2026 | 1,94 | 2,01 | 1,92 | 1,96 | 0,56% | - |
| 12.03.2026 | 1,97 | 2,01 | 1,95 | 1,95 | -1,32% | - |
| 11.03.2026 | 2,02 | 2,03 | 1,95 | 1,98 | -1,69% | - |
| 10.03.2026 | 2,02 | 2,07 | 2,00 | 2,01 | -0,99% | - |
| 09.03.2026 | 1,99 | 2,03 | 1,95 | 2,03 | -0,05% | - |
| 06.03.2026 | 2,06 | 2,06 | 1,97 | 2,03 | -1,69% | - |
| 05.03.2026 | 2,03 | 2,07 | 1,99 | 2,07 | 1,22% | - |
| 04.03.2026 | 2,08 | 2,12 | 2,00 | 2,04 | -1,92% | - |
| 03.03.2026 | 2,05 | 2,12 | 1,98 | 2,08 | 0,05% | - |
| 02.03.2026 | 2,02 | 2,09 | 1,98 | 2,08 | 0,97% | - |
| 27.02.2026 | 1,98 | 2,15 | 1,98 | 2,06 | -3,06% | - |
| 26.02.2026 | 2,24 | 2,24 | 2,06 | 2,13 | -5,13% | - |
| 25.02.2026 | 2,21 | 2,35 | 2,20 | 2,24 | 0,67% | 24.420,00 |
| 24.02.2026 | 2,05 | 2,23 | 2,02 | 2,23 | 8,01% | - |
| 23.02.2026 | 1,93 | 2,06 | 1,91 | 2,06 | 6,68% | 3.392,00 |
| 20.02.2026 | 1,76 | 1,93 | 1,76 | 1,93 | 2,12% | - |
| 19.02.2026 | 1,79 | 1,94 | 1,79 | 1,89 | -1,82% | - |
| 18.02.2026 | 1,92 | 1,96 | 1,88 | 1,93 | 0,00% | - |
| 17.02.2026 | 1,95 | 1,98 | 1,90 | 1,93 | -1,28% | - |
| 16.02.2026 | 2,09 | 2,09 | 1,87 | 1,95 | -7,10% | - |