1,965€
4,30%
Echtzeit-Aktienkurs CROSSJECT S.A.
Bid:
Ask:
Aktienkurse zur CROSSJECT S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 1,90 | 2,11 | 1,90 | 1,96 | 3,21% | 230.910,00 |
| 29.01.2026 | 1,90 | 1,94 | 1,87 | 1,90 | 0,37% | - |
| 28.01.2026 | 1,98 | 2,01 | 1,79 | 1,90 | -3,56% | - |
| 27.01.2026 | 2,10 | 2,12 | 1,92 | 1,97 | -6,12% | - |
| 26.01.2026 | 2,05 | 2,13 | 2,03 | 2,09 | 1,85% | 229.625,00 |
| 23.01.2026 | 2,02 | 2,09 | 2,01 | 2,06 | 2,75% | - |
| 22.01.2026 | 2,00 | 2,06 | 1,99 | 2,00 | -0,25% | - |
| 21.01.2026 | 2,03 | 2,04 | 1,86 | 2,01 | -1,33% | 8.636,00 |
| 20.01.2026 | 2,05 | 2,05 | 2,00 | 2,03 | -1,36% | 11.196,00 |
| 19.01.2026 | 2,11 | 2,11 | 2,00 | 2,06 | -3,96% | - |
| 16.01.2026 | 2,02 | 2,15 | 2,02 | 2,15 | 6,29% | - |
| 15.01.2026 | 2,07 | 2,09 | 1,93 | 2,02 | -1,94% | - |
| 14.01.2026 | 2,18 | 2,20 | 2,03 | 2,06 | -5,38% | - |
| 13.01.2026 | 2,26 | 2,26 | 2,14 | 2,18 | -3,76% | - |
| 12.01.2026 | 2,31 | 2,36 | 2,24 | 2,26 | -2,29% | - |
| 09.01.2026 | 2,35 | 2,36 | 2,30 | 2,31 | -1,15% | - |
| 08.01.2026 | 2,37 | 2,43 | 2,31 | 2,34 | -1,47% | - |
| 07.01.2026 | 2,35 | 2,38 | 2,28 | 2,38 | 2,81% | - |
| 06.01.2026 | 2,39 | 2,39 | 2,28 | 2,31 | -3,14% | - |
| 05.01.2026 | 2,16 | 2,39 | 2,07 | 2,39 | 11,03% | - |
| 02.01.2026 | 2,19 | 2,31 | 2,14 | 2,15 | 1,08% | - |
| 29.12.2025 | 2,13 | 2,19 | 2,13 | 2,13 | 5,72% | - |
| 23.12.2025 | 2,01 | 2,16 | 2,01 | 2,01 | -2,43% | - |
| 22.12.2025 | 2,07 | 2,07 | 2,05 | 2,06 | 1,68% | - |
| 18.12.2025 | 2,01 | 2,05 | 2,01 | 2,03 | 3,21% | - |
| 17.12.2025 | 2,00 | 2,09 | 1,94 | 1,96 | -1,60% | - |
| 16.12.2025 | 2,08 | 2,11 | 1,98 | 2,00 | -3,53% | - |
| 15.12.2025 | 2,09 | 2,15 | 2,07 | 2,07 | -0,10% | - |
| 11.12.2025 | 2,11 | 2,20 | 2,00 | 2,07 | -2,59% | - |
| 10.12.2025 | 2,14 | 2,18 | 2,09 | 2,13 | 1,43% | - |
| 09.12.2025 | 2,19 | 2,19 | 2,10 | 2,10 | -2,10% | - |
| 08.12.2025 | 2,18 | 2,20 | 2,14 | 2,14 | -0,70% | - |
| 05.12.2025 | 2,18 | 2,25 | 2,16 | 2,16 | 1,65% | - |
| 04.12.2025 | 2,12 | 2,20 | 2,09 | 2,12 | 1,68% | - |
| 03.12.2025 | 2,25 | 2,27 | 2,06 | 2,09 | -6,29% | - |
| 02.12.2025 | 2,32 | 2,32 | 2,23 | 2,23 | -3,89% | - |
| 01.12.2025 | 2,35 | 2,40 | 2,30 | 2,32 | -1,70% | - |
| 28.11.2025 | 2,37 | 2,43 | 2,34 | 2,36 | 1,51% | - |
| 27.11.2025 | 2,38 | 2,43 | 2,32 | 2,32 | -0,85% | - |
| 26.11.2025 | 2,41 | 2,41 | 2,34 | 2,34 | -2,42% | - |
| 25.11.2025 | 2,33 | 2,43 | 2,33 | 2,40 | 5,18% | - |
| 24.11.2025 | 2,35 | 2,37 | 2,28 | 2,28 | 0,22% | - |
| 21.11.2025 | 2,37 | 2,37 | 2,28 | 2,28 | -1,94% | - |
| 20.11.2025 | 2,35 | 2,42 | 2,32 | 2,32 | -0,22% | - |
| 19.11.2025 | 2,46 | 2,49 | 2,33 | 2,33 | -5,98% | - |
| 18.11.2025 | 2,56 | 2,58 | 2,44 | 2,47 | 0,12% | - |
| 17.11.2025 | 2,59 | 2,65 | 2,40 | 2,47 | -1,79% | - |
| 14.11.2025 | 2,62 | 2,66 | 2,51 | 2,52 | -4,84% | - |
| 13.11.2025 | 2,49 | 2,71 | 2,48 | 2,64 | 5,51% | - |
| 12.11.2025 | 2,52 | 2,57 | 2,47 | 2,51 | 2,24% | - |
| 11.11.2025 | 2,43 | 2,56 | 2,39 | 2,45 | 4,03% | - |
| 10.11.2025 | 2,23 | 2,52 | 2,23 | 2,36 | 4,90% | - |
| 07.11.2025 | 2,23 | 2,32 | 2,08 | 2,25 | -1,75% | - |
| 06.11.2025 | 2,28 | 2,32 | 2,24 | 2,29 | -1,21% | - |
| 05.11.2025 | 2,32 | 2,34 | 2,31 | 2,31 | -3,42% | - |
| 04.11.2025 | 2,35 | 2,42 | 2,34 | 2,40 | 1,48% | - |
| 03.11.2025 | 2,44 | 2,46 | 2,35 | 2,36 | -4,38% | - |
| 31.10.2025 | 2,54 | 2,59 | 2,42 | 2,47 | 3,26% | - |
| 30.10.2025 | 2,43 | 2,57 | 2,39 | 2,39 | -0,42% | - |
| 29.10.2025 | 2,40 | 2,52 | 2,39 | 2,40 | 1,69% | - |
| 28.10.2025 | 2,35 | 2,43 | 2,31 | 2,36 | 2,83% | - |
| 27.10.2025 | 2,44 | 2,50 | 2,30 | 2,30 | -5,67% | - |
| 24.10.2025 | 2,41 | 2,44 | 2,38 | 2,43 | 1,16% | - |
| 23.10.2025 | 2,43 | 2,46 | 2,34 | 2,41 | -0,21% | - |
| 22.10.2025 | 2,51 | 2,55 | 2,37 | 2,41 | -3,98% | - |
| 21.10.2025 | 2,60 | 2,60 | 2,46 | 2,51 | 7,26% | - |
| 20.10.2025 | 2,38 | 2,61 | 2,31 | 2,34 | 1,30% | - |
| 17.10.2025 | 2,34 | 2,34 | 2,29 | 2,31 | 3,13% | - |
| 16.10.2025 | 2,41 | 2,51 | 2,24 | 2,24 | -5,08% | - |
| 15.10.2025 | 2,49 | 2,56 | 2,36 | 2,36 | -4,26% | - |
| 14.10.2025 | 2,53 | 2,57 | 2,42 | 2,47 | 0,00% | - |
| 13.10.2025 | 2,33 | 2,59 | 2,30 | 2,47 | 9,07% | - |
| 10.10.2025 | 2,30 | 2,38 | 2,22 | 2,26 | -2,29% | - |
| 09.10.2025 | 2,51 | 2,54 | 2,29 | 2,31 | -10,87% | - |
| 08.10.2025 | 2,43 | 2,66 | 2,39 | 2,60 | 13,32% | - |
| 07.10.2025 | 2,15 | 2,46 | 2,12 | 2,29 | 11,44% | - |
| 06.10.2025 | 2,04 | 2,20 | 1,91 | 2,06 | 3,58% | - |
| 03.10.2025 | 2,03 | 2,06 | 1,92 | 1,98 | 0,51% | - |
| 02.10.2025 | 2,04 | 2,17 | 1,97 | 1,97 | -2,76% | - |
| 01.10.2025 | 1,81 | 2,07 | 1,81 | 2,03 | 12,78% | - |
| 30.09.2025 | 1,85 | 1,89 | 1,80 | 1,80 | -4,66% | - |
| 29.09.2025 | 1,74 | 1,89 | 1,72 | 1,89 | 9,64% | - |
| 26.09.2025 | 1,68 | 1,77 | 1,63 | 1,72 | 2,26% | - |
| 25.09.2025 | 1,67 | 1,69 | 1,65 | 1,68 | 4,14% | - |
| 24.09.2025 | 1,60 | 1,63 | 1,58 | 1,62 | -4,32% | - |
| 23.09.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 1,08% | - |
| 22.09.2025 | 1,75 | 1,79 | 1,64 | 1,67 | -4,89% | - |
| 19.09.2025 | 1,78 | 1,84 | 1,74 | 1,76 | -1,51% | - |
| 18.09.2025 | 1,65 | 1,93 | 1,64 | 1,79 | 9,91% | - |
| 17.09.2025 | 1,61 | 1,64 | 1,61 | 1,62 | -0,25% | - |
| 16.09.2025 | 1,69 | 1,69 | 1,62 | 1,63 | -2,98% | - |
| 15.09.2025 | 1,72 | 1,77 | 1,67 | 1,68 | 4,74% | - |
| 12.09.2025 | 1,57 | 1,61 | 1,55 | 1,60 | 0,82% | - |
| 11.09.2025 | 1,49 | 1,60 | 1,48 | 1,59 | 6,93% | - |
| 10.09.2025 | 1,50 | 1,52 | 1,45 | 1,49 | -1,13% | - |
| 09.09.2025 | 1,51 | 1,53 | 1,49 | 1,50 | 3,73% | - |
| 08.09.2025 | 1,43 | 1,47 | 1,41 | 1,45 | 1,68% | - |
| 05.09.2025 | 1,42 | 1,47 | 1,41 | 1,43 | 1,06% | - |
| 04.09.2025 | 1,41 | 1,45 | 1,39 | 1,41 | -2,76% | - |
| 03.09.2025 | 1,44 | 1,45 | 1,38 | 1,45 | 0,90% | - |