1,512€
3,56%
Echtzeit-Aktienkurs CROSSJECT S.A.
Bid:
Ask:
Aktienkurse zur CROSSJECT S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 1,47 | 1,56 | 1,46 | 1,51 | 3,29% | 224.645,00 |
| 07.08.2025 | 1,48 | 1,48 | 1,43 | 1,46 | -0,54% | 177.071,00 |
| 06.08.2025 | 1,45 | 1,51 | 1,42 | 1,47 | 1,66% | 270.014,00 |
| 05.08.2025 | 1,53 | 1,53 | 1,38 | 1,44 | -9,30% | 653.923,00 |
| 04.08.2025 | 1,65 | 1,65 | 1,57 | 1,59 | 0,63% | 140.760,00 |
| 01.08.2025 | 1,69 | 1,69 | 1,58 | 1,58 | -6,72% | 205.323,00 |
| 31.07.2025 | 1,70 | 1,75 | 1,66 | 1,70 | 0,95% | 175.441,00 |
| 30.07.2025 | 1,75 | 1,76 | 1,68 | 1,68 | -3,89% | 211.995,00 |
| 29.07.2025 | 1,76 | 1,84 | 1,68 | 1,75 | 0,58% | 331.361,00 |
| 28.07.2025 | 1,66 | 1,78 | 1,65 | 1,74 | 5,33% | 273.739,00 |
| 25.07.2025 | 1,61 | 1,66 | 1,61 | 1,65 | -0,48% | 152.487,00 |
| 24.07.2025 | 1,65 | 1,68 | 1,65 | 1,66 | -0,72% | 87.892,00 |
| 23.07.2025 | 1,62 | 1,69 | 1,60 | 1,67 | 3,99% | 177.686,00 |
| 22.07.2025 | 1,62 | 1,62 | 1,59 | 1,61 | -1,23% | 74.736,00 |
| 21.07.2025 | 1,66 | 1,68 | 1,62 | 1,63 | -2,87% | 88.313,00 |
| 18.07.2025 | 1,61 | 1,70 | 1,61 | 1,67 | 3,98% | 226.352,00 |
| 17.07.2025 | 1,60 | 1,62 | 1,58 | 1,61 | -0,25% | 132.231,00 |
| 16.07.2025 | 1,67 | 1,67 | 1,60 | 1,61 | -2,18% | 194.586,00 |
| 15.07.2025 | 1,67 | 1,69 | 1,64 | 1,65 | -2,37% | 110.254,00 |
| 14.07.2025 | 1,73 | 1,73 | 1,67 | 1,69 | -1,74% | 123.194,00 |
| 11.07.2025 | 1,78 | 1,82 | 1,70 | 1,72 | -3,59% | 174.199,00 |
| 10.07.2025 | 1,81 | 1,81 | 1,75 | 1,78 | -1,76% | 102.285,00 |
| 09.07.2025 | 1,78 | 1,87 | 1,77 | 1,82 | 2,14% | 150.037,00 |
| 08.07.2025 | 1,79 | 1,87 | 1,74 | 1,78 | 0,57% | 278.625,00 |
| 07.07.2025 | 1,68 | 1,77 | 1,62 | 1,77 | 4,12% | 227.711,00 |
| 04.07.2025 | 1,58 | 1,74 | 1,58 | 1,70 | 7,06% | 400.105,00 |
| 03.07.2025 | 1,53 | 1,63 | 1,53 | 1,59 | 4,20% | 144.988,00 |
| 02.07.2025 | 1,62 | 1,63 | 1,52 | 1,52 | -6,51% | 263.068,00 |
| 01.07.2025 | 1,55 | 1,63 | 1,49 | 1,63 | 6,68% | 196.049,00 |
| 30.06.2025 | 1,55 | 1,55 | 1,49 | 1,53 | 1,73% | 216.873,00 |
| 27.06.2025 | 1,54 | 1,60 | 1,49 | 1,50 | -0,92% | 219.705,00 |
| 26.06.2025 | 1,50 | 1,60 | 1,50 | 1,51 | 0,80% | 210.623,00 |
| 25.06.2025 | 1,65 | 1,65 | 1,50 | 1,50 | -7,97% | 316.394,00 |
| 24.06.2025 | 1,62 | 1,68 | 1,61 | 1,63 | 0,25% | 42.469,00 |
| 23.06.2025 | 1,67 | 1,70 | 1,54 | 1,63 | -4,68% | 189.376,00 |
| 20.06.2025 | 1,76 | 1,79 | 1,70 | 1,71 | -5,11% | 138.865,00 |
| 19.06.2025 | 1,82 | 1,85 | 1,77 | 1,80 | -0,55% | 108.842,00 |
| 18.06.2025 | 1,74 | 1,88 | 1,74 | 1,81 | 3,90% | 217.758,00 |
| 17.06.2025 | 1,78 | 1,78 | 1,74 | 1,74 | -1,47% | 72.199,00 |
| 16.06.2025 | 1,78 | 1,82 | 1,76 | 1,77 | -2,86% | 90.353,00 |
| 13.06.2025 | 1,75 | 1,83 | 1,75 | 1,82 | 2,25% | 112.006,00 |
| 12.06.2025 | 1,76 | 1,80 | 1,75 | 1,78 | 0,00% | 46.927,00 |
| 11.06.2025 | 1,79 | 1,80 | 1,76 | 1,78 | 0,91% | 83.576,00 |
| 10.06.2025 | 1,85 | 1,85 | 1,74 | 1,76 | -2,97% | 172.332,00 |
| 09.06.2025 | 1,81 | 1,89 | 1,78 | 1,82 | -0,22% | 152.844,00 |
| 06.06.2025 | 1,74 | 1,82 | 1,72 | 1,82 | 3,58% | 169.210,00 |
| 05.06.2025 | 1,79 | 1,80 | 1,68 | 1,76 | -9,56% | 447.929,00 |
| 04.06.2025 | 1,78 | 1,95 | 1,77 | 1,95 | 9,52% | 219.053,00 |
| 03.06.2025 | 1,81 | 1,84 | 1,74 | 1,78 | -1,00% | 90.142,00 |
| 02.06.2025 | 1,81 | 1,81 | 1,74 | 1,79 | 0,34% | 51.730,00 |
| 30.05.2025 | 1,81 | 1,81 | 1,70 | 1,79 | 3,05% | 77.722,00 |
| 29.05.2025 | 1,73 | 1,83 | 1,72 | 1,74 | 1,46% | 182.899,00 |
| 28.05.2025 | 1,71 | 1,75 | 1,67 | 1,71 | 2,15% | 103.967,00 |
| 27.05.2025 | 1,70 | 1,78 | 1,67 | 1,67 | 0,84% | 141.089,00 |
| 26.05.2025 | 1,65 | 1,72 | 1,64 | 1,66 | -0,95% | 81.752,00 |
| 23.05.2025 | 1,71 | 1,71 | 1,64 | 1,68 | 0,36% | 57.677,00 |
| 22.05.2025 | 1,71 | 1,71 | 1,65 | 1,67 | 1,15% | 60.334,00 |
| 21.05.2025 | 1,65 | 1,71 | 1,64 | 1,65 | -1,14% | 125.715,00 |
| 20.05.2025 | 1,77 | 1,78 | 1,64 | 1,67 | -11,36% | 556.981,00 |
| 19.05.2025 | 1,96 | 1,97 | 1,88 | 1,88 | -4,37% | 150.825,00 |
| 16.05.2025 | 2,00 | 2,00 | 1,95 | 1,97 | -2,18% | 75.641,00 |
| 15.05.2025 | 1,98 | 2,09 | 1,83 | 2,01 | 3,28% | 242.747,00 |
| 14.05.2025 | 2,03 | 2,04 | 1,93 | 1,95 | -3,70% | 204.595,00 |
| 13.05.2025 | 1,98 | 2,14 | 1,98 | 2,03 | 4,60% | 710.200,00 |
| 12.05.2025 | 1,65 | 1,94 | 1,63 | 1,94 | 18,99% | 546.597,00 |
| 09.05.2025 | 1,77 | 1,77 | 1,59 | 1,63 | -4,29% | 346.515,00 |
| 08.05.2025 | 1,57 | 1,96 | 1,50 | 1,70 | 10,89% | 1.296.307,00 |
| 07.05.2025 | 1,04 | 1,61 | 1,04 | 1,53 | 53,76% | 1.614.392,00 |
| 06.05.2025 | 1,02 | 1,02 | 0,98 | 1,00 | -1,48% | 31.145,00 |
| 05.05.2025 | 1,04 | 1,04 | 0,97 | 1,01 | 2,95% | 121.675,00 |
| 02.05.2025 | 1,00 | 1,07 | 0,93 | 0,98 | 0,10% | 352.640,00 |
| 30.04.2025 | 0,89 | 0,98 | 0,89 | 0,98 | 6,28% | 83.271,00 |
| 29.04.2025 | 0,93 | 0,93 | 0,89 | 0,92 | -2,01% | 144.917,00 |
| 28.04.2025 | 0,88 | 1,04 | 0,86 | 0,94 | 9,02% | 325.829,00 |
| 25.04.2025 | 0,87 | 0,88 | 0,85 | 0,87 | 0,00% | 59.542,00 |
| 24.04.2025 | 0,88 | 0,89 | 0,86 | 0,87 | -2,37% | 54.446,00 |
| 23.04.2025 | 0,96 | 0,98 | 0,85 | 0,89 | -6,83% | 340.182,00 |
| 22.04.2025 | 0,91 | 1,00 | 0,90 | 0,95 | 2,92% | 157.773,00 |
| 17.04.2025 | 0,85 | 1,02 | 0,84 | 0,92 | 9,09% | 593.671,00 |
| 16.04.2025 | 0,80 | 0,86 | 0,74 | 0,85 | 6,27% | 257.171,00 |
| 15.04.2025 | 0,85 | 0,85 | 0,79 | 0,80 | -3,28% | 105.258,00 |
| 14.04.2025 | 0,87 | 0,89 | 0,79 | 0,82 | -2,49% | 246.319,00 |
| 11.04.2025 | 0,79 | 0,86 | 0,71 | 0,85 | 8,19% | 886.782,00 |
| 10.04.2025 | 0,99 | 1,00 | 0,78 | 0,78 | -17,27% | 1.144.760,00 |
| 09.04.2025 | 1,02 | 1,02 | 0,93 | 0,94 | -9,32% | 380.099,00 |
| 08.04.2025 | 1,02 | 1,10 | 1,01 | 1,04 | 5,90% | 214.296,00 |
| 07.04.2025 | 0,99 | 1,04 | 0,91 | 0,98 | -9,07% | 830.093,00 |
| 04.04.2025 | 1,09 | 1,11 | 0,95 | 1,08 | 0,00% | 343.238,00 |
| 03.04.2025 | 1,10 | 1,11 | 1,07 | 1,08 | -4,84% | 134.382,00 |
| 02.04.2025 | 1,11 | 1,22 | 1,09 | 1,14 | 6,67% | 518.610,00 |
| 01.04.2025 | 1,28 | 1,31 | 1,04 | 1,07 | -17,25% | 964.931,00 |
| 31.03.2025 | 1,43 | 1,43 | 1,29 | 1,29 | -3,81% | 125.162,00 |
| 28.03.2025 | 1,41 | 1,46 | 1,25 | 1,34 | -8,61% | 585.440,00 |
| 27.03.2025 | 1,63 | 1,66 | 1,32 | 1,46 | -12,86% | 785.784,00 |
| 26.03.2025 | 1,71 | 1,72 | 1,67 | 1,68 | -2,27% | 96.205,00 |
| 25.03.2025 | 1,83 | 1,84 | 1,72 | 1,72 | -0,58% | 92.928,00 |
| 24.03.2025 | 1,76 | 1,77 | 1,72 | 1,73 | -0,58% | 59.183,00 |
| 21.03.2025 | 1,78 | 1,79 | 1,72 | 1,74 | -3,07% | 82.728,00 |
| 20.03.2025 | 1,86 | 1,86 | 1,76 | 1,79 | -1,32% | 64.972,00 |
| 19.03.2025 | 1,91 | 1,93 | 1,82 | 1,82 | -2,62% | 88.182,00 |