1,662€
-3,93%
Echtzeit-Aktienkurs CROSSJECT S.A.
Bid:
Ask:
Aktienkurse zur CROSSJECT S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,74 | 1,78 | 1,62 | 1,67 | -3,76% | - |
| 08.05.2025 | 1,60 | 1,99 | 1,53 | 1,73 | 10,90% | 1.296.307,00 |
| 07.05.2025 | 1,06 | 1,64 | 1,06 | 1,56 | 53,69% | 1.614.392,00 |
| 06.05.2025 | 1,04 | 1,04 | 1,00 | 1,02 | -1,46% | 31.145,00 |
| 05.05.2025 | 1,06 | 1,06 | 0,98 | 1,03 | 3,00% | 121.675,00 |
| 02.05.2025 | 1,02 | 1,09 | 0,95 | 1,00 | 0,10% | 352.640,00 |
| 30.04.2025 | 0,91 | 1,00 | 0,91 | 1,00 | 6,28% | 83.271,00 |
| 29.04.2025 | 0,95 | 0,95 | 0,91 | 0,94 | -2,04% | 144.917,00 |
| 28.04.2025 | 0,90 | 1,06 | 0,88 | 0,96 | 9,05% | 325.829,00 |
| 25.04.2025 | 0,89 | 0,90 | 0,87 | 0,88 | 0,00% | 59.542,00 |
| 24.04.2025 | 0,90 | 0,91 | 0,88 | 0,88 | -2,44% | 54.446,00 |
| 23.04.2025 | 0,98 | 0,99 | 0,86 | 0,90 | -6,80% | 340.182,00 |
| 22.04.2025 | 0,93 | 1,01 | 0,91 | 0,97 | 2,96% | 157.773,00 |
| 17.04.2025 | 0,86 | 1,04 | 0,85 | 0,94 | 9,05% | 593.671,00 |
| 16.04.2025 | 0,81 | 0,87 | 0,75 | 0,86 | 6,29% | 257.171,00 |
| 15.04.2025 | 0,86 | 0,86 | 0,80 | 0,81 | -3,34% | 105.258,00 |
| 14.04.2025 | 0,89 | 0,91 | 0,81 | 0,84 | -2,44% | 246.319,00 |
| 11.04.2025 | 0,80 | 0,87 | 0,72 | 0,86 | 8,18% | 886.782,00 |
| 10.04.2025 | 1,01 | 1,01 | 0,80 | 0,80 | -17,27% | 1.144.760,00 |
| 09.04.2025 | 1,04 | 1,04 | 0,95 | 0,96 | -9,34% | 380.099,00 |
| 08.04.2025 | 1,04 | 1,12 | 1,03 | 1,06 | 5,96% | 214.296,00 |
| 07.04.2025 | 1,01 | 1,06 | 0,93 | 1,00 | -9,05% | 830.093,00 |
| 04.04.2025 | 1,11 | 1,13 | 0,97 | 1,10 | 0,00% | 343.238,00 |
| 03.04.2025 | 1,12 | 1,13 | 1,09 | 1,10 | -4,84% | 134.382,00 |
| 02.04.2025 | 1,13 | 1,24 | 1,11 | 1,16 | 6,64% | 518.610,00 |
| 01.04.2025 | 1,30 | 1,33 | 1,06 | 1,08 | -17,25% | 964.931,00 |
| 31.03.2025 | 1,45 | 1,45 | 1,31 | 1,31 | -3,82% | 125.162,00 |
| 28.03.2025 | 1,44 | 1,49 | 1,27 | 1,36 | -8,59% | 585.440,00 |
| 27.03.2025 | 1,66 | 1,69 | 1,34 | 1,49 | -12,87% | 785.784,00 |
| 26.03.2025 | 1,74 | 1,75 | 1,70 | 1,71 | -2,29% | 96.205,00 |
| 25.03.2025 | 1,86 | 1,87 | 1,75 | 1,75 | -0,57% | 92.928,00 |
| 24.03.2025 | 1,79 | 1,80 | 1,75 | 1,76 | -0,56% | 59.183,00 |
| 21.03.2025 | 1,81 | 1,82 | 1,75 | 1,77 | -3,07% | 82.728,00 |
| 20.03.2025 | 1,89 | 1,89 | 1,79 | 1,83 | -1,30% | 64.972,00 |
| 19.03.2025 | 1,94 | 1,96 | 1,85 | 1,85 | -2,63% | 88.182,00 |
| 18.03.2025 | 1,85 | 1,91 | 1,77 | 1,90 | 2,70% | 121.333,00 |
| 17.03.2025 | 1,91 | 1,91 | 1,83 | 1,85 | -1,91% | 29.456,00 |
| 14.03.2025 | 1,88 | 1,90 | 1,83 | 1,89 | 0,53% | 97.775,00 |
| 13.03.2025 | 1,94 | 1,94 | 1,84 | 1,88 | -3,10% | 99.925,00 |
| 12.03.2025 | 1,93 | 1,94 | 1,90 | 1,94 | 0,31% | 39.100,00 |
| 11.03.2025 | 1,95 | 1,98 | 1,90 | 1,93 | -1,23% | 85.044,00 |
| 10.03.2025 | 1,99 | 2,08 | 1,95 | 1,95 | -0,81% | 123.030,00 |
| 07.03.2025 | 1,95 | 2,01 | 1,93 | 1,97 | 0,41% | 85.338,00 |
| 06.03.2025 | 1,91 | 2,07 | 1,89 | 1,96 | 3,26% | 171.360,00 |
| 05.03.2025 | 1,89 | 1,95 | 1,84 | 1,90 | 1,50% | 99.031,00 |
| 04.03.2025 | 1,93 | 1,94 | 1,85 | 1,87 | -3,51% | 71.802,00 |
| 03.03.2025 | 1,81 | 1,94 | 1,79 | 1,94 | 7,78% | 116.744,00 |
| 28.02.2025 | 1,79 | 1,81 | 1,75 | 1,80 | 3,45% | 77.090,00 |
| 27.02.2025 | 1,75 | 1,77 | 1,73 | 1,74 | -1,81% | 50.139,00 |
| 26.02.2025 | 1,79 | 1,80 | 1,76 | 1,77 | -0,45% | 47.912,00 |
| 25.02.2025 | 1,83 | 1,83 | 1,74 | 1,78 | -1,11% | 85.324,00 |
| 24.02.2025 | 1,79 | 1,81 | 1,76 | 1,80 | 1,47% | 29.986,00 |
| 21.02.2025 | 1,74 | 1,79 | 1,74 | 1,77 | 1,37% | 37.709,00 |
| 20.02.2025 | 1,79 | 1,79 | 1,68 | 1,75 | -2,23% | 143.280,00 |
| 19.02.2025 | 1,79 | 1,80 | 1,75 | 1,79 | 0,00% | 18.880,00 |
| 18.02.2025 | 1,81 | 1,81 | 1,75 | 1,79 | 0,00% | 80.537,00 |
| 17.02.2025 | 1,78 | 1,89 | 1,78 | 1,79 | 0,45% | 81.589,00 |
| 14.02.2025 | 1,78 | 1,85 | 1,75 | 1,78 | 2,18% | 131.967,00 |
| 13.02.2025 | 1,76 | 1,82 | 1,71 | 1,74 | -0,34% | 133.706,00 |
| 12.02.2025 | 1,77 | 1,81 | 1,68 | 1,75 | -1,13% | 255.952,00 |
| 11.02.2025 | 1,85 | 1,87 | 1,73 | 1,77 | -3,80% | 177.913,00 |
| 10.02.2025 | 1,85 | 1,87 | 1,83 | 1,84 | -2,34% | 79.693,00 |
| 07.02.2025 | 1,91 | 1,93 | 1,88 | 1,88 | -0,95% | 45.257,00 |
| 06.02.2025 | 1,89 | 1,97 | 1,88 | 1,90 | -2,26% | 88.791,00 |
| 05.02.2025 | 1,89 | 1,95 | 1,82 | 1,95 | 3,40% | 83.895,00 |
| 04.02.2025 | 1,92 | 2,02 | 1,87 | 1,88 | -2,08% | 244.932,00 |
| 03.02.2025 | 2,00 | 2,00 | 1,91 | 1,92 | -6,24% | 140.256,00 |
| 31.01.2025 | 2,03 | 2,09 | 2,02 | 2,05 | -0,49% | 44.146,00 |
| 30.01.2025 | 2,07 | 2,09 | 2,01 | 2,06 | 0,00% | 75.517,00 |
| 29.01.2025 | 2,01 | 2,10 | 1,98 | 2,06 | 3,94% | 64.815,00 |
| 28.01.2025 | 1,98 | 2,03 | 1,98 | 1,98 | 0,10% | 31.123,00 |
| 27.01.2025 | 1,99 | 2,05 | 1,97 | 1,98 | -1,25% | 58.860,00 |
| 24.01.2025 | 1,98 | 2,03 | 1,97 | 2,01 | -1,23% | 56.872,00 |
| 23.01.2025 | 2,11 | 2,11 | 1,95 | 2,03 | -3,79% | 265.135,00 |
| 22.01.2025 | 2,08 | 2,14 | 2,07 | 2,11 | 1,44% | 68.590,00 |
| 21.01.2025 | 2,11 | 2,11 | 2,07 | 2,08 | -0,72% | 34.397,00 |
| 20.01.2025 | 2,10 | 2,13 | 2,07 | 2,10 | 0,24% | 42.239,00 |
| 17.01.2025 | 2,09 | 2,11 | 2,06 | 2,09 | -0,48% | 149.106,00 |
| 16.01.2025 | 2,10 | 2,13 | 2,10 | 2,10 | 0,00% | 48.291,00 |
| 15.01.2025 | 2,16 | 2,16 | 2,09 | 2,10 | -2,10% | 113.767,00 |
| 14.01.2025 | 2,16 | 2,17 | 2,10 | 2,15 | -1,15% | 39.154,00 |
| 13.01.2025 | 2,23 | 2,23 | 2,12 | 2,17 | 0,46% | 80.479,00 |
| 10.01.2025 | 2,10 | 2,24 | 2,10 | 2,16 | 3,10% | 150.515,00 |
| 09.01.2025 | 2,06 | 2,14 | 2,06 | 2,10 | -0,24% | 73.422,00 |
| 08.01.2025 | 2,10 | 2,15 | 2,03 | 2,10 | 0,96% | 97.110,00 |
| 07.01.2025 | 2,17 | 2,17 | 2,05 | 2,08 | -4,59% | 62.595,00 |
| 06.01.2025 | 2,20 | 2,20 | 2,12 | 2,18 | 0,46% | 36.809,00 |
| 03.01.2025 | 2,21 | 2,23 | 2,16 | 2,17 | -3,13% | 62.330,00 |
| 02.01.2025 | 2,20 | 2,25 | 2,19 | 2,24 | 0,90% | 116.610,00 |
| 31.12.2024 | 2,21 | 2,23 | 2,21 | 2,22 | 0,45% | 19.217,00 |
| 30.12.2024 | 2,15 | 2,25 | 2,14 | 2,21 | 2,79% | 159.289,00 |
| 27.12.2024 | 2,07 | 2,15 | 2,04 | 2,15 | 3,37% | 146.042,00 |
| 24.12.2024 | 2,04 | 2,09 | 2,04 | 2,08 | 1,71% | 8.631,00 |
| 23.12.2024 | 1,98 | 2,08 | 1,95 | 2,05 | 3,28% | 120.816,00 |
| 20.12.2024 | 1,99 | 2,00 | 1,94 | 1,98 | -0,50% | 42.343,00 |
| 19.12.2024 | 2,00 | 2,00 | 1,95 | 1,99 | -0,50% | 64.168,00 |
| 18.12.2024 | 1,98 | 2,00 | 1,96 | 2,00 | 1,01% | 72.032,00 |
| 17.12.2024 | 1,99 | 2,04 | 1,97 | 1,98 | -1,25% | 141.423,00 |
| 16.12.2024 | 2,14 | 2,17 | 1,92 | 2,01 | -3,14% | 196.813,00 |
| 13.12.2024 | 1,89 | 2,18 | 1,89 | 2,07 | 7,92% | 293.091,00 |