1,466€
-2,27%
Echtzeit-Aktienkurs CROSSJECT SA EO -,10
Bid:
Ask:
Aktienkurse zur CROSSJECT SA EO -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,53 | 1,59 | 1,53 | 1,59 | 3,93% | - |
| 02.07.2025 | 1,62 | 1,63 | 1,52 | 1,53 | -5,57% | - |
| 01.07.2025 | 1,52 | 1,63 | 1,49 | 1,62 | 6,53% | - |
| 30.06.2025 | 1,51 | 1,54 | 1,49 | 1,52 | 1,00% | - |
| 27.06.2025 | 1,52 | 1,60 | 1,48 | 1,50 | -1,57% | - |
| 26.06.2025 | 1,52 | 1,60 | 1,50 | 1,53 | 0,66% | - |
| 25.06.2025 | 1,64 | 1,64 | 1,50 | 1,52 | -7,50% | - |
| 24.06.2025 | 1,63 | 1,69 | 1,60 | 1,64 | 1,30% | - |
| 23.06.2025 | 1,70 | 1,72 | 1,56 | 1,62 | -5,10% | - |
| 20.06.2025 | 1,80 | 1,81 | 1,69 | 1,71 | -4,91% | - |
| 19.06.2025 | 1,84 | 1,85 | 1,77 | 1,79 | -1,97% | - |
| 18.06.2025 | 1,74 | 1,87 | 1,74 | 1,83 | 5,42% | - |
| 17.06.2025 | 1,77 | 1,78 | 1,74 | 1,74 | -1,53% | - |
| 16.06.2025 | 1,82 | 1,83 | 1,76 | 1,76 | -1,12% | - |
| 13.06.2025 | 1,73 | 1,78 | 1,72 | 1,78 | 3,24% | - |
| 12.06.2025 | 1,72 | 1,73 | 1,72 | 1,73 | -0,80% | - |
| 11.06.2025 | 1,73 | 1,74 | 1,72 | 1,74 | 0,35% | - |
| 10.06.2025 | 1,79 | 1,79 | 1,73 | 1,73 | -1,40% | - |
| 09.06.2025 | 1,75 | 1,83 | 1,75 | 1,76 | 3,23% | - |
| 06.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,35% | - |
| 05.06.2025 | 1,89 | 1,89 | 1,71 | 1,71 | -3,65% | - |
| 04.06.2025 | 1,75 | 1,80 | 1,73 | 1,77 | 0,78% | - |
| 03.06.2025 | 1,72 | 1,76 | 1,71 | 1,76 | 2,52% | - |
| 02.06.2025 | 1,68 | 1,74 | 1,68 | 1,72 | 2,34% | - |
| 30.05.2025 | 1,70 | 1,70 | 1,67 | 1,68 | -2,06% | - |
| 29.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,81% | - |
| 28.05.2025 | 1,64 | 1,70 | 1,62 | 1,70 | 3,97% | - |
| 27.05.2025 | 1,63 | 1,67 | 1,63 | 1,63 | -0,24% | - |
| 26.05.2025 | 1,63 | 1,67 | 1,63 | 1,64 | -0,83% | - |
| 23.05.2025 | 1,64 | 1,65 | 1,64 | 1,65 | 1,08% | - |
| 22.05.2025 | 1,62 | 1,64 | 1,61 | 1,63 | 1,22% | - |
| 21.05.2025 | 1,62 | 1,66 | 1,62 | 1,62 | -12,74% | - |
| 20.05.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -0,74% | - |
| 19.05.2025 | 1,93 | 1,93 | 1,86 | 1,86 | -4,04% | - |
| 16.05.2025 | 2,01 | 2,01 | 1,92 | 1,94 | -1,35% | - |
| 15.05.2025 | 1,91 | 1,97 | 1,84 | 1,97 | 2,50% | - |
| 14.05.2025 | 1,98 | 1,98 | 1,92 | 1,92 | -5,05% | - |
| 13.05.2025 | 1,81 | 2,02 | 1,81 | 2,02 | 12,57% | - |
| 12.05.2025 | 1,63 | 1,81 | 1,63 | 1,80 | 11,72% | - |
| 09.05.2025 | 1,68 | 1,68 | 1,61 | 1,61 | 9,05% | - |
| 08.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 38,82% | - |
| 07.05.2025 | 0,98 | 1,06 | 0,98 | 1,06 | 12,24% | - |
| 06.05.2025 | 0,97 | 0,97 | 0,95 | 0,95 | -0,21% | - |
| 05.05.2025 | 0,94 | 0,99 | 0,94 | 0,95 | -6,76% | - |
| 02.05.2025 | 0,95 | 1,02 | 0,95 | 1,02 | 8,82% | - |
| 30.04.2025 | 0,88 | 0,94 | 0,86 | 0,94 | 7,81% | - |
| 29.04.2025 | 0,90 | 0,90 | 0,87 | 0,87 | -3,92% | - |
| 28.04.2025 | 0,83 | 0,96 | 0,83 | 0,90 | 8,37% | - |
| 25.04.2025 | 0,85 | 0,85 | 0,83 | 0,83 | -1,97% | - |
| 24.04.2025 | 0,87 | 0,87 | 0,85 | 0,85 | 3,59% | - |
| 23.04.2025 | 0,90 | 0,90 | 0,82 | 0,82 | -7,63% | - |
| 22.04.2025 | 0,90 | 0,91 | 0,87 | 0,89 | 7,62% | - |
| 17.04.2025 | 0,81 | 0,83 | 0,80 | 0,83 | 1,82% | - |
| 16.04.2025 | 0,77 | 0,81 | 0,72 | 0,81 | 3,12% | - |
| 15.04.2025 | 0,78 | 0,79 | 0,74 | 0,79 | -3,50% | - |
| 14.04.2025 | 0,80 | 0,81 | 0,80 | 0,81 | 1,10% | - |
| 11.04.2025 | 0,78 | 0,81 | 0,68 | 0,81 | -1,91% | - |
| 10.04.2025 | 0,92 | 0,92 | 0,76 | 0,82 | -13,73% | - |
| 09.04.2025 | 1,02 | 1,02 | 0,95 | 0,95 | -5,92% | - |
| 08.04.2025 | 0,96 | 1,03 | 0,96 | 1,01 | 7,63% | - |
| 07.04.2025 | 1,01 | 1,01 | 0,94 | 0,94 | -5,62% | - |
| 04.04.2025 | 1,06 | 1,06 | 0,96 | 1,00 | -4,16% | - |
| 03.04.2025 | 1,09 | 1,09 | 1,03 | 1,04 | -5,37% | - |
| 02.04.2025 | 1,05 | 1,10 | 1,05 | 1,10 | 4,10% | - |
| 01.04.2025 | 1,27 | 1,27 | 1,01 | 1,06 | -17,13% | 1.500,00 |
| 31.03.2025 | 1,31 | 1,31 | 1,25 | 1,27 | 2,86% | - |
| 28.03.2025 | 1,43 | 1,43 | 1,24 | 1,24 | -13,93% | - |
| 27.03.2025 | 1,64 | 1,64 | 1,44 | 1,44 | -13,37% | - |
| 26.03.2025 | 1,68 | 1,69 | 1,63 | 1,66 | -1,52% | - |
| 24.03.2025 | 1,70 | 1,71 | 1,69 | 1,69 | -1,49% | - |
| 21.03.2025 | 1,72 | 1,74 | 1,71 | 1,71 | -1,80% | - |
| 20.03.2025 | 1,78 | 1,78 | 1,74 | 1,74 | -2,53% | - |
| 19.03.2025 | 1,78 | 1,88 | 1,78 | 1,79 | 1,45% | - |
| 18.03.2025 | 1,78 | 1,78 | 1,76 | 1,76 | -1,21% | - |
| 17.03.2025 | 1,77 | 1,78 | 1,77 | 1,78 | 0,33% | - |
| 15.03.2025 | 1,81 | 1,81 | 1,78 | 1,78 | -2,16% | - |
| 13.03.2025 | 1,84 | 1,86 | 1,82 | 1,82 | -1,28% | - |
| 12.03.2025 | 1,87 | 1,87 | 1,83 | 1,84 | -1,06% | - |
| 11.03.2025 | 1,87 | 1,88 | 1,86 | 1,86 | -5,30% | - |
| 10.03.2025 | 1,91 | 1,97 | 1,91 | 1,97 | 2,67% | - |
| 07.03.2025 | 1,90 | 1,91 | 1,88 | 1,91 | 1,14% | - |
| 06.03.2025 | 1,81 | 1,95 | 1,81 | 1,89 | 2,45% | - |
| 05.03.2025 | 1,79 | 1,85 | 1,79 | 1,85 | 3,52% | - |
| 04.03.2025 | 1,83 | 1,85 | 1,78 | 1,78 | -3,40% | - |
| 03.03.2025 | 1,73 | 1,85 | 1,72 | 1,85 | 9,81% | - |
| 28.02.2025 | 1,68 | 1,71 | 1,68 | 1,68 | 0,12% | - |
| 27.02.2025 | 1,71 | 1,71 | 1,67 | 1,68 | -1,38% | - |
| 26.02.2025 | 1,72 | 1,72 | 1,70 | 1,70 | -2,80% | - |
| 24.02.2025 | 1,70 | 1,75 | 1,70 | 1,75 | 2,29% | - |
| 21.02.2025 | 1,68 | 1,71 | 1,67 | 1,71 | 3,32% | - |
| 20.02.2025 | 1,69 | 1,70 | 1,63 | 1,66 | -3,76% | - |
| 19.02.2025 | 1,69 | 1,73 | 1,69 | 1,72 | 1,86% | - |
| 18.02.2025 | 1,72 | 1,72 | 1,69 | 1,69 | -2,16% | - |
| 17.02.2025 | 1,72 | 1,73 | 1,72 | 1,73 | 0,92% | - |
| 14.02.2025 | 1,68 | 1,71 | 1,68 | 1,71 | 1,28% | - |
| 13.02.2025 | 1,69 | 1,72 | 1,68 | 1,69 | -1,26% | - |
| 12.02.2025 | 1,71 | 1,72 | 1,65 | 1,71 | 0,46% | - |
| 11.02.2025 | 1,78 | 1,78 | 1,68 | 1,71 | -3,66% | - |
| 10.02.2025 | 1,82 | 1,82 | 1,77 | 1,77 | -3,94% | - |
| 07.02.2025 | 1,83 | 1,84 | 1,82 | 1,84 | -0,53% | - |