1,892€
0,64%
Echtzeit-Aktienkurs CROSSJECT S.A.
Bid:
Ask:
Aktienkurse zur CROSSJECT S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1,89 | 1,92 | 1,89 | 1,90 | 1,12% | 59.590,00 |
| 17.06.2026 | 1,90 | 1,93 | 1,88 | 1,88 | -0,42% | 63.522,00 |
| 16.06.2026 | 1,93 | 1,99 | 1,89 | 1,89 | -1,97% | 151.712,00 |
| 15.06.2026 | 1,96 | 2,03 | 1,92 | 1,93 | -0,36% | - |
| 12.06.2026 | 1,91 | 2,03 | 1,89 | 1,93 | 0,78% | 20.281,00 |
| 11.06.2026 | 1,85 | 1,92 | 1,84 | 1,92 | 3,79% | 132.000,00 |
| 10.06.2026 | 1,90 | 1,92 | 1,85 | 1,85 | -2,84% | 43.410,00 |
| 09.06.2026 | 1,91 | 1,93 | 1,88 | 1,90 | -0,21% | 16.868,00 |
| 08.06.2026 | 1,90 | 1,94 | 1,90 | 1,91 | -0,68% | 8.697,00 |
| 05.06.2026 | 1,99 | 2,01 | 1,90 | 1,92 | -3,76% | 21.835,00 |
| 04.06.2026 | 1,97 | 2,00 | 1,91 | 1,99 | 1,06% | 43.635,00 |
| 03.06.2026 | 2,09 | 2,09 | 1,95 | 1,97 | -5,51% | 59.884,00 |
| 02.06.2026 | 2,21 | 2,25 | 2,06 | 2,09 | -5,73% | - |
| 01.06.2026 | 2,25 | 2,31 | 2,18 | 2,22 | -1,34% | 111.259,00 |
| 29.05.2026 | 2,21 | 2,43 | 2,20 | 2,25 | 1,45% | 102.716,00 |
| 28.05.2026 | 2,19 | 2,24 | 2,16 | 2,21 | 0,59% | - |
| 27.05.2026 | 2,24 | 2,28 | 2,19 | 2,20 | -1,57% | 29.835,00 |
| 26.05.2026 | 2,33 | 2,42 | 2,23 | 2,24 | -4,61% | 185.454,00 |
| 25.05.2026 | 2,30 | 2,47 | 2,21 | 2,34 | 3,44% | 10.036,00 |
| 22.05.2026 | 2,38 | 2,39 | 2,07 | 2,27 | -8,78% | 21.394,00 |
| 21.05.2026 | 2,41 | 2,55 | 2,40 | 2,48 | 2,60% | 104.102,00 |
| 20.05.2026 | 2,16 | 2,48 | 2,13 | 2,42 | 11,62% | 93.955,00 |
| 19.05.2026 | 2,09 | 2,31 | 2,07 | 2,17 | 3,98% | 31.163,00 |
| 18.05.2026 | 1,94 | 2,14 | 1,93 | 2,09 | 6,70% | 7.000,00 |
| 15.05.2026 | 1,89 | 1,96 | 1,89 | 1,95 | 2,41% | - |
| 14.05.2026 | 1,93 | 1,94 | 1,91 | 1,91 | -1,19% | - |
| 13.05.2026 | 1,93 | 1,95 | 1,91 | 1,93 | 0,73% | 1.887,00 |
| 12.05.2026 | 1,89 | 1,94 | 1,86 | 1,92 | 0,68% | - |
| 11.05.2026 | 1,91 | 1,94 | 1,84 | 1,90 | -0,73% | - |
| 08.05.2026 | 2,03 | 2,05 | 1,90 | 1,92 | -5,05% | - |
| 07.05.2026 | 1,97 | 2,09 | 1,96 | 2,02 | 2,80% | - |
| 06.05.2026 | 1,95 | 2,00 | 1,91 | 1,97 | 1,34% | - |
| 05.05.2026 | 1,91 | 1,95 | 1,88 | 1,94 | 1,73% | - |
| 04.05.2026 | 1,91 | 1,94 | 1,89 | 1,91 | -0,05% | - |
| 30.04.2026 | 1,89 | 1,94 | 1,84 | 1,91 | 0,00% | - |
| 29.04.2026 | 1,96 | 1,97 | 1,90 | 1,91 | -2,15% | - |
| 28.04.2026 | 1,94 | 1,96 | 1,93 | 1,95 | 0,26% | - |
| 27.04.2026 | 1,95 | 1,97 | 1,94 | 1,94 | -0,72% | - |
| 24.04.2026 | 1,98 | 2,01 | 1,95 | 1,96 | -1,11% | - |
| 23.04.2026 | 1,99 | 2,05 | 1,96 | 1,98 | -0,65% | - |
| 22.04.2026 | 1,99 | 2,03 | 1,97 | 1,99 | 0,30% | - |
| 21.04.2026 | 2,00 | 2,01 | 1,98 | 1,99 | -0,70% | - |
| 20.04.2026 | 1,98 | 2,03 | 1,97 | 2,00 | 0,20% | - |
| 17.04.2026 | 1,98 | 2,01 | 1,96 | 2,00 | 1,17% | - |
| 16.04.2026 | 1,98 | 1,99 | 1,97 | 1,97 | 0,30% | - |
| 15.04.2026 | 2,07 | 2,08 | 1,96 | 1,97 | -5,38% | - |
| 14.04.2026 | 2,04 | 2,08 | 1,95 | 2,08 | 1,96% | - |
| 13.04.2026 | 2,08 | 2,09 | 1,99 | 2,04 | 3,13% | 437.682,00 |
| 10.04.2026 | 1,97 | 2,01 | 1,95 | 1,98 | 0,71% | - |
| 09.04.2026 | 1,95 | 1,98 | 1,93 | 1,96 | 0,51% | - |
| 08.04.2026 | 2,11 | 2,11 | 1,89 | 1,95 | -3,74% | - |
| 07.04.2026 | 2,05 | 2,12 | 2,00 | 2,03 | -0,73% | - |
| 02.04.2026 | 2,03 | 2,08 | 2,00 | 2,05 | -1,59% | - |
| 01.04.2026 | 2,11 | 2,17 | 2,07 | 2,08 | -1,19% | 70.500,00 |
| 31.03.2026 | 2,10 | 2,13 | 2,07 | 2,10 | 1,11% | - |
| 30.03.2026 | 1,98 | 2,18 | 1,98 | 2,08 | 5,42% | 116.727,00 |
| 27.03.2026 | 1,98 | 2,01 | 1,97 | 1,97 | -0,25% | - |
| 26.03.2026 | 1,94 | 2,02 | 1,93 | 1,98 | 1,70% | - |
| 25.03.2026 | 2,06 | 2,07 | 1,94 | 1,95 | -5,72% | - |
| 24.03.2026 | 2,12 | 2,14 | 2,02 | 2,06 | -3,37% | - |
| 23.03.2026 | 2,09 | 2,25 | 2,04 | 2,14 | 0,71% | - |
| 20.03.2026 | 2,02 | 2,13 | 1,98 | 2,12 | 4,33% | - |
| 19.03.2026 | 2,12 | 2,13 | 2,01 | 2,03 | -4,29% | - |
| 18.03.2026 | 2,11 | 2,17 | 2,07 | 2,12 | 1,68% | 9.180,00 |
| 17.03.2026 | 1,99 | 2,10 | 1,97 | 2,09 | 4,04% | - |
| 16.03.2026 | 1,98 | 2,02 | 1,94 | 2,01 | 2,71% | - |
| 13.03.2026 | 1,93 | 2,01 | 1,92 | 1,95 | 1,14% | - |
| 12.03.2026 | 1,96 | 2,01 | 1,93 | 1,93 | -2,47% | - |
| 11.03.2026 | 2,00 | 2,03 | 1,95 | 1,98 | -0,55% | - |
| 10.03.2026 | 2,01 | 2,07 | 1,99 | 1,99 | -1,53% | - |
| 09.03.2026 | 1,97 | 2,03 | 1,95 | 2,02 | -0,74% | - |
| 06.03.2026 | 2,08 | 2,08 | 1,97 | 2,04 | -1,45% | - |
| 05.03.2026 | 2,04 | 2,08 | 1,99 | 2,07 | 1,03% | - |
| 04.03.2026 | 2,08 | 2,12 | 1,99 | 2,05 | -2,29% | - |
| 03.03.2026 | 2,04 | 2,12 | 1,98 | 2,10 | 1,70% | - |
| 02.03.2026 | 2,01 | 2,09 | 1,99 | 2,06 | 0,98% | - |
| 27.02.2026 | 2,10 | 2,14 | 2,03 | 2,04 | -3,09% | - |
| 26.02.2026 | 2,25 | 2,25 | 2,07 | 2,11 | -6,65% | - |
| 25.02.2026 | 2,22 | 2,35 | 2,20 | 2,26 | 1,58% | - |
| 24.02.2026 | 2,04 | 2,23 | 2,03 | 2,22 | 8,82% | - |
| 23.02.2026 | 1,93 | 2,06 | 1,91 | 2,04 | 5,05% | - |
| 20.02.2026 | 1,89 | 1,94 | 1,88 | 1,94 | 2,75% | - |
| 19.02.2026 | 1,93 | 1,94 | 1,88 | 1,89 | -1,97% | - |
| 18.02.2026 | 1,94 | 1,96 | 1,88 | 1,93 | -0,26% | - |
| 17.02.2026 | 1,93 | 1,97 | 1,90 | 1,93 | -0,51% | - |
| 16.02.2026 | 2,10 | 2,11 | 1,87 | 1,94 | -7,61% | - |
| 13.02.2026 | 2,05 | 2,11 | 2,01 | 2,10 | 3,34% | - |
| 12.02.2026 | 2,04 | 2,07 | 2,00 | 2,04 | 0,15% | - |
| 11.02.2026 | 2,20 | 2,23 | 2,01 | 2,03 | -7,34% | - |
| 10.02.2026 | 2,14 | 2,25 | 2,07 | 2,19 | 2,48% | - |
| 09.02.2026 | 2,05 | 2,15 | 2,00 | 2,14 | 5,00% | - |
| 06.02.2026 | 2,18 | 2,21 | 1,97 | 2,04 | -6,30% | - |
| 05.02.2026 | 1,97 | 2,19 | 1,94 | 2,18 | 10,74% | - |
| 04.02.2026 | 1,98 | 1,99 | 1,92 | 1,96 | 0,20% | - |
| 03.02.2026 | 2,04 | 2,07 | 1,93 | 1,96 | -0,51% | - |
| 02.02.2026 | 1,98 | 2,00 | 1,96 | 1,97 | 0,25% | - |
| 30.01.2026 | 1,90 | 2,11 | 1,90 | 1,97 | 3,31% | 261.698,00 |
| 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% | - |