47,430€
4,13%
Echtzeit-Aktienkurs 2CRSI S.A.
Bid:
Ask:
Aktienkurse zur 2CRSI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 37,19 | 38,38 | 36,40 | 36,61 | -1,08% | 1.381,00 |
| 04.05.2026 | 36,35 | 39,08 | 36,35 | 37,01 | 1,76% | 2.134,00 |
| 30.04.2026 | 35,77 | 37,23 | 33,18 | 36,37 | 1,79% | 648,00 |
| 29.04.2026 | 37,28 | 38,08 | 35,22 | 35,73 | -3,82% | 2.701,00 |
| 28.04.2026 | 39,71 | 39,99 | 36,80 | 37,15 | -8,00% | 4.104,00 |
| 27.04.2026 | 40,55 | 41,66 | 39,86 | 40,38 | -1,03% | 9.845,00 |
| 24.04.2026 | 41,29 | 41,57 | 39,14 | 40,80 | -0,12% | 5.306,00 |
| 23.04.2026 | 41,95 | 42,90 | 40,35 | 40,85 | -2,01% | 1.757,00 |
| 22.04.2026 | 40,73 | 43,14 | 40,20 | 41,69 | 3,78% | 667,00 |
| 21.04.2026 | 39,43 | 40,87 | 39,10 | 40,17 | 1,59% | 918,00 |
| 20.04.2026 | 40,23 | 40,29 | 37,66 | 39,54 | -0,28% | 5.329,00 |
| 17.04.2026 | 41,39 | 41,96 | 38,63 | 39,65 | -3,81% | 222,00 |
| 16.04.2026 | 39,96 | 43,14 | 39,74 | 41,22 | 3,54% | 3.749,00 |
| 15.04.2026 | 38,63 | 40,51 | 35,65 | 39,81 | 3,03% | 8.394,00 |
| 14.04.2026 | 38,59 | 41,99 | 37,79 | 38,64 | -0,62% | 7.233,00 |
| 13.04.2026 | 35,69 | 38,91 | 34,57 | 38,88 | 8,33% | 3.859,00 |
| 10.04.2026 | 32,64 | 36,70 | 32,33 | 35,89 | 9,62% | 1.551,00 |
| 09.04.2026 | 31,51 | 33,09 | 31,20 | 32,74 | 3,54% | 1.113,00 |
| 08.04.2026 | 29,89 | 32,05 | 29,79 | 31,62 | 8,77% | 5.942,00 |
| 07.04.2026 | 28,46 | 31,08 | 27,67 | 29,07 | 1,55% | 3.151,00 |
| 02.04.2026 | 28,80 | 29,10 | 26,68 | 28,63 | -2,72% | 8.906,00 |
| 01.04.2026 | 28,30 | 29,60 | 27,85 | 29,43 | 3,34% | 1.004,00 |
| 31.03.2026 | 27,68 | 29,28 | 27,30 | 28,48 | 4,02% | 6.087,00 |
| 30.03.2026 | 24,50 | 28,50 | 23,73 | 27,38 | 13,00% | 1.859,00 |
| 27.03.2026 | 23,48 | 24,95 | 22,68 | 24,23 | 4,76% | 15.770,00 |
| 26.03.2026 | 23,35 | 23,63 | 21,88 | 23,13 | -0,96% | 5.633,00 |
| 25.03.2026 | 22,18 | 23,90 | 22,08 | 23,35 | 4,71% | 7.000,00 |
| 24.03.2026 | 21,73 | 22,55 | 21,63 | 22,30 | 1,71% | 9.598,00 |
| 23.03.2026 | 21,15 | 22,88 | 20,18 | 21,93 | 1,86% | 5.426,00 |
| 20.03.2026 | 22,18 | 22,90 | 21,35 | 21,53 | -3,48% | 6.448,00 |
| 19.03.2026 | 22,73 | 22,78 | 21,85 | 22,30 | -0,89% | 18.616,00 |
| 18.03.2026 | 21,90 | 23,58 | 21,75 | 22,50 | 3,33% | 2.284,00 |
| 17.03.2026 | 22,08 | 22,25 | 21,45 | 21,78 | -0,46% | 4.611,00 |
| 16.03.2026 | 21,93 | 22,93 | 21,63 | 21,88 | 0,57% | 12.285,00 |
| 13.03.2026 | 22,15 | 22,65 | 21,20 | 21,75 | -1,25% | 9.685,00 |
| 12.03.2026 | 23,13 | 23,68 | 21,88 | 22,03 | -5,47% | 11.500,00 |
| 11.03.2026 | 23,93 | 24,03 | 22,80 | 23,30 | -2,10% | 12.380,00 |
| 10.03.2026 | 23,65 | 25,45 | 23,58 | 23,80 | -0,42% | 5.206,00 |
| 09.03.2026 | 21,88 | 24,08 | 20,90 | 23,90 | 6,22% | 5.960,00 |
| 06.03.2026 | 23,45 | 24,78 | 22,10 | 22,50 | -3,85% | 4.265,00 |
| 05.03.2026 | 25,13 | 26,58 | 23,13 | 23,40 | -6,59% | 3.254,00 |
| 04.03.2026 | 21,48 | 25,55 | 20,95 | 25,05 | 15,17% | 6.230,00 |
| 03.03.2026 | 23,70 | 24,23 | 21,03 | 21,75 | -8,81% | 6.643,00 |
| 02.03.2026 | 25,93 | 26,10 | 23,23 | 23,85 | -8,45% | 4.915,00 |
| 27.02.2026 | 27,73 | 27,73 | 24,68 | 26,05 | -6,13% | 4.877,00 |
| 26.02.2026 | 30,05 | 30,48 | 25,15 | 27,75 | -8,19% | 5.483,00 |
| 25.02.2026 | 25,73 | 30,83 | 25,65 | 30,23 | 17,61% | 7.704,00 |
| 24.02.2026 | 23,88 | 26,20 | 23,88 | 25,70 | 7,76% | 4.508,00 |
| 23.02.2026 | 22,93 | 24,70 | 21,95 | 23,85 | 3,36% | 3.444,00 |
| 20.02.2026 | 22,48 | 23,75 | 21,40 | 23,08 | 1,21% | 8.186,00 |
| 19.02.2026 | 20,00 | 22,80 | 19,96 | 22,80 | 14,20% | 5.052,00 |
| 18.02.2026 | 18,24 | 20,38 | 18,22 | 19,97 | 7,74% | 2.107,00 |
| 17.02.2026 | 16,73 | 18,61 | 16,60 | 18,53 | 10,76% | 2.620,00 |
| 16.02.2026 | 16,43 | 17,53 | 16,42 | 16,73 | 1,95% | 6.100,00 |
| 13.02.2026 | 16,50 | 16,66 | 16,12 | 16,41 | -0,61% | 1.914,00 |
| 12.02.2026 | 16,81 | 17,32 | 16,48 | 16,51 | -2,42% | 1.250,00 |
| 11.02.2026 | 17,86 | 17,96 | 16,72 | 16,92 | -5,16% | 17,00 |
| 10.02.2026 | 16,21 | 17,92 | 16,20 | 17,84 | 9,92% | 154,00 |
| 09.02.2026 | 14,92 | 16,25 | 14,92 | 16,23 | 7,55% | 13.582,00 |
| 06.02.2026 | 15,30 | 15,31 | 14,54 | 15,09 | -0,66% | 1.215,00 |
| 05.02.2026 | 15,18 | 16,12 | 15,14 | 15,19 | 0,53% | 5.107,00 |
| 04.02.2026 | 15,48 | 15,70 | 15,00 | 15,11 | -2,14% | 770,00 |
| 03.02.2026 | 15,88 | 16,43 | 15,06 | 15,44 | -2,59% | 2.616,00 |
| 02.02.2026 | 14,34 | 16,18 | 14,33 | 15,85 | 9,24% | 3.311,00 |
| 30.01.2026 | 14,24 | 14,88 | 13,39 | 14,51 | 4,31% | 3.020,00 |
| 29.01.2026 | 12,79 | 14,21 | 12,22 | 13,91 | 9,01% | 2.437,00 |
| 28.01.2026 | 13,52 | 13,90 | 12,60 | 12,76 | -5,06% | 11.256,00 |
| 27.01.2026 | 12,90 | 13,61 | 12,65 | 13,44 | 4,35% | 3.600,00 |
| 26.01.2026 | 13,01 | 13,18 | 12,56 | 12,88 | -1,30% | 212,00 |
| 23.01.2026 | 13,11 | 13,49 | 12,77 | 13,05 | -0,15% | 17,00 |
| 22.01.2026 | 12,33 | 13,29 | 12,28 | 13,07 | 6,00% | 615,00 |
| 21.01.2026 | 11,61 | 12,39 | 11,59 | 12,33 | 7,31% | 585,00 |
| 20.01.2026 | 11,68 | 11,78 | 11,25 | 11,49 | -1,79% | 14.000,00 |
| 19.01.2026 | 12,07 | 12,19 | 11,42 | 11,70 | -4,18% | 1.092,00 |
| 16.01.2026 | 12,28 | 12,39 | 11,93 | 12,21 | 0,00% | 1.799,00 |
| 15.01.2026 | 11,54 | 12,38 | 11,51 | 12,21 | 5,99% | 8.505,00 |
| 14.01.2026 | 10,68 | 11,82 | 10,64 | 11,52 | 7,97% | 1.914,00 |
| 13.01.2026 | 10,91 | 11,06 | 10,65 | 10,67 | -2,65% | 2.500,00 |
| 12.01.2026 | 10,83 | 11,25 | 10,83 | 10,96 | 1,11% | 2.726,00 |
| 09.01.2026 | 10,67 | 11,16 | 10,63 | 10,84 | 1,40% | 60,00 |
| 08.01.2026 | 10,35 | 10,78 | 10,33 | 10,69 | 3,19% | - |
| 07.01.2026 | 10,99 | 11,01 | 10,14 | 10,36 | -5,56% | 797,00 |
| 06.01.2026 | 11,19 | 11,22 | 10,92 | 10,97 | -1,88% | 9.128,00 |
| 05.01.2026 | 11,40 | 11,64 | 11,15 | 11,18 | -2,27% | - |
| 02.01.2026 | 11,47 | 11,70 | 11,33 | 11,44 | 0,53% | 16,00 |
| 30.12.2025 | 11,28 | 11,46 | 11,28 | 11,38 | 0,98% | - |
| 29.12.2025 | 11,46 | 11,68 | 11,25 | 11,27 | 0,09% | 84,00 |
| 23.12.2025 | 11,83 | 11,87 | 11,25 | 11,26 | -4,66% | 17,00 |
| 22.12.2025 | 12,32 | 12,46 | 11,77 | 11,81 | -3,43% | 115,00 |
| 19.12.2025 | 12,64 | 13,15 | 12,08 | 12,23 | -2,78% | 14,00 |
| 18.12.2025 | 11,51 | 13,12 | 11,43 | 12,58 | 9,77% | - |
| 17.12.2025 | 12,00 | 12,09 | 11,46 | 11,46 | -4,58% | 8.373,00 |
| 16.12.2025 | 11,90 | 12,14 | 11,87 | 12,01 | 1,01% | 14.500,00 |
| 15.12.2025 | 11,47 | 12,32 | 11,44 | 11,89 | 3,84% | 45,00 |
| 12.12.2025 | 11,54 | 11,57 | 11,29 | 11,45 | -1,21% | - |
| 11.12.2025 | 11,36 | 11,68 | 11,22 | 11,59 | 1,31% | - |
| 10.12.2025 | 11,75 | 11,82 | 11,23 | 11,44 | -2,22% | - |
| 09.12.2025 | 11,41 | 11,86 | 11,24 | 11,70 | 2,45% | 12.760,00 |
| 08.12.2025 | 11,02 | 11,66 | 11,02 | 11,42 | 3,72% | 4.394,00 |
| 05.12.2025 | 10,97 | 11,18 | 10,94 | 11,01 | 0,55% | 390,00 |