2,418€
-1,93%
Echtzeit-Aktienkurs CROSSJECT S.A.
Bid:
Ask:
Aktienkurse zur CROSSJECT S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,47 | 2,56 | 2,37 | 2,42 | -1,83% | - |
| 14.10.2025 | 2,45 | 2,56 | 2,43 | 2,47 | -1,79% | 289.394,00 |
| 13.10.2025 | 2,34 | 2,60 | 2,31 | 2,51 | 7,96% | 695.219,00 |
| 10.10.2025 | 2,32 | 2,40 | 2,23 | 2,33 | 0,65% | 454.409,00 |
| 09.10.2025 | 2,52 | 2,53 | 2,27 | 2,31 | -6,85% | 682.953,00 |
| 08.10.2025 | 2,49 | 2,68 | 2,39 | 2,48 | 0,81% | 910.709,00 |
| 07.10.2025 | 2,20 | 2,46 | 2,19 | 2,46 | 14,95% | 889.877,00 |
| 06.10.2025 | 2,06 | 2,14 | 1,88 | 2,14 | 5,16% | 604.787,00 |
| 03.10.2025 | 2,05 | 2,05 | 1,91 | 2,04 | 0,99% | 502.189,00 |
| 02.10.2025 | 2,09 | 2,17 | 2,00 | 2,02 | -2,42% | 601.406,00 |
| 01.10.2025 | 1,85 | 2,07 | 1,83 | 2,07 | 14,09% | 1.050.413,00 |
| 30.09.2025 | 1,86 | 1,89 | 1,81 | 1,81 | -3,21% | 298.014,00 |
| 29.09.2025 | 1,76 | 1,90 | 1,74 | 1,87 | 8,47% | 704.427,00 |
| 26.09.2025 | 1,68 | 1,78 | 1,63 | 1,72 | 3,23% | 177.955,00 |
| 25.09.2025 | 1,66 | 1,70 | 1,65 | 1,67 | 0,85% | 106.578,00 |
| 24.09.2025 | 1,63 | 1,70 | 1,58 | 1,66 | 3,50% | 122.631,00 |
| 23.09.2025 | 1,68 | 1,68 | 1,54 | 1,60 | -5,88% | 269.240,00 |
| 22.09.2025 | 1,79 | 1,80 | 1,62 | 1,70 | -2,86% | 281.683,00 |
| 19.09.2025 | 1,81 | 1,84 | 1,74 | 1,75 | -2,23% | 278.946,00 |
| 18.09.2025 | 1,67 | 1,94 | 1,64 | 1,79 | 8,88% | 812.508,00 |
| 17.09.2025 | 1,60 | 1,67 | 1,60 | 1,64 | 2,62% | 58.356,00 |
| 16.09.2025 | 1,67 | 1,69 | 1,52 | 1,60 | -4,42% | 327.129,00 |
| 15.09.2025 | 1,68 | 1,77 | 1,67 | 1,68 | -1,53% | 246.797,00 |
| 12.09.2025 | 1,57 | 1,76 | 1,55 | 1,70 | 8,55% | 476.501,00 |
| 11.09.2025 | 1,49 | 1,61 | 1,49 | 1,57 | 5,38% | 220.380,00 |
| 10.09.2025 | 1,49 | 1,52 | 1,44 | 1,49 | -0,40% | 96.545,00 |
| 09.09.2025 | 1,50 | 1,54 | 1,49 | 1,49 | -1,58% | 148.134,00 |
| 08.09.2025 | 1,41 | 1,54 | 1,41 | 1,52 | 7,66% | 220.185,00 |
| 05.09.2025 | 1,45 | 1,47 | 1,41 | 1,41 | 0,00% | 128.084,00 |
| 04.09.2025 | 1,41 | 1,45 | 1,39 | 1,41 | 0,57% | 145.400,00 |
| 03.09.2025 | 1,44 | 1,44 | 1,38 | 1,40 | -1,96% | 208.786,00 |
| 02.09.2025 | 1,41 | 1,46 | 1,38 | 1,43 | 1,56% | 162.711,00 |
| 01.09.2025 | 1,49 | 1,49 | 1,35 | 1,41 | -4,22% | 406.928,00 |
| 29.08.2025 | 1,52 | 1,53 | 1,47 | 1,47 | -3,29% | 88.573,00 |
| 28.08.2025 | 1,52 | 1,53 | 1,50 | 1,52 | 1,47% | 103.251,00 |
| 27.08.2025 | 1,50 | 1,51 | 1,47 | 1,50 | 0,54% | 135.507,00 |
| 26.08.2025 | 1,56 | 1,57 | 1,43 | 1,49 | -5,34% | 644.883,00 |
| 25.08.2025 | 1,68 | 1,68 | 1,57 | 1,57 | -6,09% | 217.267,00 |
| 22.08.2025 | 1,68 | 1,71 | 1,67 | 1,68 | -0,12% | 112.267,00 |
| 21.08.2025 | 1,67 | 1,70 | 1,65 | 1,68 | -0,12% | 123.698,00 |
| 20.08.2025 | 1,71 | 1,72 | 1,63 | 1,68 | -2,33% | 188.786,00 |
| 19.08.2025 | 1,64 | 1,73 | 1,62 | 1,72 | 5,26% | 237.625,00 |
| 18.08.2025 | 1,64 | 1,68 | 1,62 | 1,63 | -0,37% | 106.800,00 |
| 15.08.2025 | 1,66 | 1,66 | 1,60 | 1,64 | -0,61% | 166.255,00 |
| 14.08.2025 | 1,57 | 1,66 | 1,56 | 1,65 | 5,77% | 291.364,00 |
| 13.08.2025 | 1,57 | 1,60 | 1,53 | 1,56 | -0,38% | 150.195,00 |
| 12.08.2025 | 1,52 | 1,59 | 1,52 | 1,57 | 3,03% | 120.831,00 |
| 11.08.2025 | 1,52 | 1,57 | 1,50 | 1,52 | 0,80% | 170.923,00 |
| 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 |