1,407€
-2,97%
Echtzeit-Aktienkurs CROSSJECT S.A.
Bid:
Ask:
Aktienkurse zur CROSSJECT S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 1,41 | 1,41 | 1,39 | 1,41 | -3,10% | - |
| 03.09.2025 | 1,44 | 1,45 | 1,38 | 1,45 | 0,90% | - |
| 02.09.2025 | 1,40 | 1,44 | 1,39 | 1,44 | 2,13% | - |
| 01.09.2025 | 1,48 | 1,49 | 1,36 | 1,41 | -4,74% | - |
| 29.08.2025 | 1,52 | 1,65 | 1,47 | 1,48 | -2,70% | - |
| 28.08.2025 | 1,50 | 1,54 | 1,50 | 1,52 | 0,66% | 400,00 |
| 27.08.2025 | 1,49 | 1,51 | 1,47 | 1,51 | 0,94% | - |
| 26.08.2025 | 1,58 | 1,59 | 1,42 | 1,49 | -10,05% | - |
| 25.08.2025 | 1,67 | 1,72 | 1,58 | 1,66 | -1,01% | 10.000,00 |
| 22.08.2025 | 1,68 | 1,70 | 1,66 | 1,68 | 0,00% | - |
| 21.08.2025 | 1,67 | 1,70 | 1,65 | 1,68 | 0,54% | - |
| 20.08.2025 | 1,70 | 1,71 | 1,61 | 1,67 | -2,57% | - |
| 19.08.2025 | 1,64 | 1,73 | 1,62 | 1,71 | 4,71% | - |
| 18.08.2025 | 1,62 | 1,68 | 1,62 | 1,64 | 1,05% | - |
| 15.08.2025 | 1,66 | 1,66 | 1,59 | 1,62 | -2,23% | - |
| 14.08.2025 | 1,57 | 1,66 | 1,56 | 1,66 | 5,54% | - |
| 13.08.2025 | 1,58 | 1,58 | 1,54 | 1,57 | -0,51% | - |
| 12.08.2025 | 1,53 | 1,59 | 1,52 | 1,58 | 2,80% | - |
| 11.08.2025 | 1,51 | 1,57 | 1,50 | 1,53 | 1,46% | - |
| 08.08.2025 | 1,47 | 1,55 | 1,46 | 1,51 | 3,14% | - |
| 07.08.2025 | 1,48 | 1,49 | 1,43 | 1,47 | -0,41% | - |
| 06.08.2025 | 1,44 | 1,50 | 1,42 | 1,47 | 2,65% | - |
| 05.08.2025 | 1,60 | 1,60 | 1,39 | 1,43 | -9,87% | - |
| 04.08.2025 | 1,59 | 1,64 | 1,55 | 1,59 | 0,38% | - |
| 01.08.2025 | 1,69 | 1,70 | 1,59 | 1,59 | -6,60% | - |
| 31.07.2025 | 1,69 | 1,75 | 1,66 | 1,70 | 1,01% | - |
| 30.07.2025 | 1,75 | 1,76 | 1,67 | 1,68 | -3,95% | - |
| 29.07.2025 | 1,76 | 1,84 | 1,69 | 1,75 | -0,62% | - |
| 28.07.2025 | 1,66 | 1,78 | 1,65 | 1,76 | 6,54% | - |
| 25.07.2025 | 1,66 | 1,67 | 1,61 | 1,65 | -0,24% | - |
| 24.07.2025 | 1,68 | 1,68 | 1,65 | 1,66 | -1,60% | - |
| 23.07.2025 | 1,62 | 1,70 | 1,61 | 1,68 | 4,79% | - |
| 22.07.2025 | 1,62 | 1,64 | 1,59 | 1,61 | -1,35% | - |
| 21.07.2025 | 1,68 | 1,68 | 1,62 | 1,63 | -3,38% | - |
| 18.07.2025 | 1,62 | 1,69 | 1,61 | 1,69 | 4,46% | - |
| 17.07.2025 | 1,62 | 1,64 | 1,59 | 1,61 | -0,06% | - |
| 16.07.2025 | 1,65 | 1,66 | 1,61 | 1,61 | -2,18% | - |
| 15.07.2025 | 1,69 | 1,69 | 1,64 | 1,65 | -2,77% | - |
| 14.07.2025 | 1,71 | 1,74 | 1,67 | 1,70 | -0,76% | - |
| 11.07.2025 | 1,78 | 1,82 | 1,69 | 1,71 | -4,15% | - |
| 10.07.2025 | 1,82 | 1,82 | 1,76 | 1,78 | -1,98% | - |
| 09.07.2025 | 1,78 | 1,87 | 1,77 | 1,82 | 2,48% | - |
| 08.07.2025 | 1,76 | 1,83 | 1,74 | 1,78 | 0,91% | - |
| 07.07.2025 | 1,70 | 1,78 | 1,63 | 1,76 | 3,59% | - |
| 04.07.2025 | 1,59 | 1,76 | 1,54 | 1,70 | 7,12% | - |
| 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% | - |