1,295€
-0,54%
Echtzeit-Aktienkurs CROSSJECT S.A.
Bid:
Ask:
Aktienkurse zur CROSSJECT S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 1,30 | 1,31 | 1,27 | 1,30 | -0,38% | - |
| 20.10.2026 | 1,24 | 1,31 | 1,23 | 1,30 | 4,57% | 57.750,00 |
| 19.10.2026 | 1,26 | 1,30 | 1,25 | 1,25 | -0,80% | - |
| 16.10.2026 | 1,32 | 1,33 | 1,25 | 1,26 | -3,75% | 42.400,00 |
| 15.10.2026 | 1,31 | 1,34 | 1,29 | 1,31 | -0,68% | - |
| 14.10.2026 | 1,27 | 1,34 | 1,24 | 1,31 | 3,14% | - |
| 13.10.2026 | 1,35 | 1,35 | 1,11 | 1,27 | -5,70% | 94.752,00 |
| 12.10.2026 | 1,33 | 1,36 | 1,31 | 1,35 | 2,04% | 12.400,00 |
| 09.10.2026 | 1,31 | 1,32 | 1,29 | 1,32 | 1,61% | 42.135,00 |
| 08.10.2026 | 1,32 | 1,33 | 1,28 | 1,30 | -1,59% | - |
| 07.10.2026 | 1,34 | 1,36 | 1,32 | 1,32 | -1,41% | - |
| 06.10.2026 | 1,31 | 1,35 | 1,29 | 1,34 | 2,21% | - |
| 05.10.2026 | 1,31 | 1,31 | 1,29 | 1,31 | 0,00% | 64.880,00 |
| 02.10.2026 | 1,35 | 1,36 | 1,28 | 1,31 | -2,67% | 25.200,00 |
| 01.10.2026 | 1,38 | 1,40 | 1,33 | 1,35 | -1,89% | 18.736,00 |
| 30.09.2026 | 1,36 | 1,40 | 1,34 | 1,38 | 1,85% | 15.840,00 |
| 29.09.2026 | 1,28 | 1,38 | 1,28 | 1,35 | 5,38% | 705.000,00 |
| 28.09.2026 | 1,34 | 1,40 | 1,27 | 1,28 | -4,68% | 65.730,00 |
| 25.09.2026 | 1,34 | 1,42 | 1,32 | 1,35 | 0,52% | 298.386,00 |
| 24.09.2026 | 1,33 | 1,42 | 1,31 | 1,34 | 0,30% | 79.900,00 |
| 23.09.2026 | 1,36 | 1,36 | 1,30 | 1,33 | -1,77% | 13.648,00 |
| 22.09.2026 | 1,34 | 1,36 | 1,31 | 1,36 | 1,27% | 1.963,00 |
| 21.09.2026 | 1,34 | 1,35 | 1,32 | 1,34 | 1,21% | 62.780,00 |
| 18.09.2026 | 1,32 | 1,34 | 1,29 | 1,33 | 0,68% | - |
| 17.09.2026 | 1,33 | 1,34 | 1,32 | 1,32 | -0,60% | 7.930,00 |
| 16.09.2026 | 1,31 | 1,34 | 1,31 | 1,32 | 0,99% | 63.800,00 |
| 15.09.2026 | 1,31 | 1,33 | 1,23 | 1,31 | 0,15% | 4.636,00 |
| 14.09.2026 | 1,37 | 1,38 | 1,29 | 1,31 | -5,21% | 48.642,00 |
| 11.09.2026 | 1,39 | 1,41 | 1,37 | 1,38 | -0,29% | 4.612,00 |
| 10.09.2026 | 1,38 | 1,40 | 1,37 | 1,39 | 0,58% | 22.016,00 |
| 09.09.2026 | 1,38 | 1,40 | 1,35 | 1,38 | 0,15% | 18.492,00 |
| 08.09.2026 | 1,40 | 1,41 | 1,35 | 1,38 | -1,72% | 50.875,00 |
| 07.09.2026 | 1,34 | 1,44 | 1,34 | 1,40 | 4,48% | 39.970,00 |
| 04.09.2026 | 1,41 | 1,42 | 1,34 | 1,34 | -4,63% | 127.922,00 |
| 03.09.2026 | 1,40 | 1,43 | 1,39 | 1,40 | 0,36% | 25.632,00 |
| 02.09.2026 | 1,41 | 1,43 | 1,38 | 1,40 | -0,50% | 114.962,00 |
| 01.09.2026 | 1,54 | 1,55 | 1,39 | 1,41 | -8,52% | 37.255,00 |
| 31.08.2026 | 1,65 | 1,65 | 1,53 | 1,54 | -6,68% | 100.115,00 |
| 28.08.2026 | 1,68 | 1,72 | 1,63 | 1,65 | -2,02% | 32.987,00 |
| 27.08.2026 | 1,59 | 1,68 | 1,53 | 1,68 | 6,46% | 99.410,00 |
| 26.08.2026 | 1,48 | 1,60 | 1,47 | 1,58 | 6,76% | 239.704,00 |
| 25.08.2026 | 1,43 | 1,50 | 1,43 | 1,48 | 3,35% | 120.834,00 |
| 24.08.2026 | 1,41 | 1,45 | 1,35 | 1,43 | 1,42% | 198.367,00 |
| 21.08.2026 | 1,45 | 1,47 | 1,41 | 1,41 | -2,29% | 51.094,00 |
| 20.08.2026 | 1,44 | 1,47 | 1,43 | 1,44 | 0,00% | 8.800,00 |
| 19.08.2026 | 1,45 | 1,46 | 1,43 | 1,44 | -0,76% | 3.696,00 |
| 18.08.2026 | 1,42 | 1,46 | 1,42 | 1,46 | 2,25% | - |
| 17.08.2026 | 1,45 | 1,46 | 1,42 | 1,42 | -1,66% | 10.595,00 |
| 14.08.2026 | 1,44 | 1,47 | 1,43 | 1,45 | 0,63% | 52.228,00 |
| 13.08.2026 | 1,48 | 1,49 | 1,43 | 1,44 | -2,18% | 4.009,00 |
| 12.08.2026 | 1,48 | 1,49 | 1,46 | 1,47 | -0,68% | 38.862,00 |
| 11.08.2026 | 1,49 | 1,51 | 1,44 | 1,48 | 0,61% | 9.880,00 |
| 10.08.2026 | 1,50 | 1,52 | 1,44 | 1,47 | -1,67% | 65.702,00 |
| 07.08.2026 | 1,52 | 1,53 | 1,49 | 1,50 | -1,64% | 62.282,00 |
| 06.08.2026 | 1,50 | 1,54 | 1,47 | 1,52 | 1,33% | - |
| 05.08.2026 | 1,52 | 1,58 | 1,49 | 1,50 | -1,31% | 42.000,00 |
| 04.08.2026 | 1,52 | 1,52 | 1,48 | 1,52 | 0,20% | 48.431,00 |
| 03.08.2026 | 1,51 | 1,60 | 1,50 | 1,52 | 1,13% | 42.815,00 |
| 31.07.2026 | 1,51 | 1,54 | 1,49 | 1,50 | -0,20% | 17.351,00 |
| 30.07.2026 | 1,49 | 1,53 | 1,48 | 1,50 | 0,67% | 20.244,00 |
| 29.07.2026 | 1,50 | 1,58 | 1,48 | 1,49 | -0,60% | 74.130,00 |
| 28.07.2026 | 1,50 | 1,52 | 1,48 | 1,50 | -0,13% | - |
| 27.07.2026 | 1,52 | 1,55 | 1,47 | 1,51 | 0,27% | 7.840,00 |
| 24.07.2026 | 1,54 | 1,56 | 1,50 | 1,50 | -2,47% | 15.824,00 |
| 23.07.2026 | 1,54 | 1,56 | 1,51 | 1,54 | -0,19% | - |
| 22.07.2026 | 1,58 | 1,63 | 1,52 | 1,54 | -2,28% | 42.826,00 |
| 21.07.2026 | 1,59 | 1,65 | 1,54 | 1,58 | 0,25% | 30.430,00 |
| 20.07.2026 | 1,63 | 1,63 | 1,57 | 1,57 | -3,38% | 12.167,00 |
| 17.07.2026 | 1,64 | 1,66 | 1,60 | 1,63 | -1,39% | 39.280,00 |
| 16.07.2026 | 1,62 | 1,66 | 1,54 | 1,65 | 2,16% | 37.380,00 |
| 15.07.2026 | 1,65 | 1,65 | 1,60 | 1,62 | -1,28% | 28.500,00 |
| 14.07.2026 | 1,68 | 1,68 | 1,62 | 1,64 | -2,33% | 54.150,00 |
| 13.07.2026 | 1,71 | 1,73 | 1,67 | 1,68 | -2,84% | 10.500,00 |
| 10.07.2026 | 1,65 | 1,74 | 1,64 | 1,73 | 4,61% | 5.608,00 |
| 09.07.2026 | 1,65 | 1,67 | 1,63 | 1,65 | 0,36% | 2.614,00 |
| 08.07.2026 | 1,66 | 1,76 | 1,63 | 1,64 | -1,20% | 89.684,00 |
| 07.07.2026 | 1,74 | 1,77 | 1,61 | 1,66 | -4,37% | 118.549,00 |
| 06.07.2026 | 1,80 | 1,82 | 1,72 | 1,74 | -3,28% | 91.800,00 |
| 03.07.2026 | 1,79 | 1,81 | 1,79 | 1,80 | 0,67% | 33.432,00 |
| 02.07.2026 | 1,79 | 1,81 | 1,78 | 1,79 | -0,61% | 49.000,00 |
| 01.07.2026 | 1,78 | 1,81 | 1,77 | 1,80 | 0,73% | 169.365,00 |
| 30.06.2026 | 1,86 | 1,88 | 1,78 | 1,79 | -3,51% | 33.000,00 |
| 29.06.2026 | 1,84 | 1,87 | 1,84 | 1,85 | 1,20% | 14.336,00 |
| 26.06.2026 | 1,83 | 1,85 | 1,82 | 1,83 | -0,71% | 42.745,00 |
| 25.06.2026 | 1,87 | 1,88 | 1,84 | 1,84 | -0,59% | 14.580,00 |
| 24.06.2026 | 1,88 | 1,89 | 1,81 | 1,85 | -1,49% | 116.200,00 |
| 23.06.2026 | 1,86 | 1,91 | 1,85 | 1,88 | 0,43% | 89.584,00 |
| 22.06.2026 | 1,88 | 1,97 | 1,87 | 1,87 | -0,43% | 22.770,00 |
| 19.06.2026 | 1,90 | 1,92 | 1,88 | 1,88 | -1,10% | 12.124,00 |
| 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 |