1,965€
4,08%
Echtzeit-Aktienkurs CROSSJECT S.A.
Bid:
Ask:
Aktienkurse zur CROSSJECT S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 1,95 | 2,10 | 1,93 | 1,97 | 4,34% | 599.305,00 |
| 29.01.2026 | 1,94 | 1,94 | 1,87 | 1,89 | -2,28% | 159.080,00 |
| 28.01.2026 | 1,96 | 2,01 | 1,79 | 1,93 | -1,93% | - |
| 27.01.2026 | 2,10 | 2,12 | 1,92 | 1,97 | -5,74% | 558.168,00 |
| 26.01.2026 | 2,07 | 2,13 | 2,01 | 2,09 | 1,70% | 126.652,00 |
| 23.01.2026 | 2,04 | 2,10 | 2,00 | 2,06 | 1,73% | 163.507,00 |
| 22.01.2026 | 2,02 | 2,06 | 1,99 | 2,02 | 2,02% | 78.941,00 |
| 21.01.2026 | 2,04 | 2,05 | 1,84 | 1,98 | -2,70% | 477.488,00 |
| 20.01.2026 | 2,05 | 2,05 | 1,99 | 2,04 | -1,21% | 136.627,00 |
| 19.01.2026 | 2,00 | 2,08 | 1,99 | 2,06 | 0,00% | 115.216,00 |
| 16.01.2026 | 2,05 | 2,12 | 2,03 | 2,06 | 1,73% | 121.731,00 |
| 15.01.2026 | 2,10 | 2,10 | 1,91 | 2,03 | -1,70% | 459.019,00 |
| 14.01.2026 | 2,18 | 2,22 | 2,02 | 2,06 | -5,29% | 382.975,00 |
| 13.01.2026 | 2,21 | 2,24 | 2,14 | 2,18 | -3,55% | 259.805,00 |
| 12.01.2026 | 2,29 | 2,36 | 2,23 | 2,26 | -2,38% | 201.398,00 |
| 09.01.2026 | 2,34 | 2,35 | 2,29 | 2,31 | -1,28% | 63.331,00 |
| 08.01.2026 | 2,39 | 2,43 | 2,31 | 2,34 | -1,47% | 284.928,00 |
| 07.01.2026 | 2,35 | 2,38 | 2,29 | 2,38 | 1,28% | 128.727,00 |
| 06.01.2026 | 2,40 | 2,40 | 2,27 | 2,35 | -1,68% | 207.606,00 |
| 05.01.2026 | 2,18 | 2,40 | 2,07 | 2,39 | 11,19% | 305.442,00 |
| 02.01.2026 | 2,19 | 2,32 | 2,15 | 2,15 | -2,05% | 144.237,00 |
| 31.12.2025 | 2,19 | 2,19 | 2,15 | 2,19 | 0,00% | 103.356,00 |
| 30.12.2025 | 2,20 | 2,20 | 2,17 | 2,19 | -0,45% | 42.334,00 |
| 29.12.2025 | 2,17 | 2,20 | 2,13 | 2,20 | 0,00% | 93.915,00 |
| 24.12.2025 | 2,17 | 2,20 | 2,15 | 2,20 | 1,38% | 35.386,00 |
| 23.12.2025 | 2,05 | 2,17 | 2,05 | 2,17 | 5,85% | 137.309,00 |
| 22.12.2025 | 2,07 | 2,12 | 2,02 | 2,05 | -1,20% | 131.870,00 |
| 19.12.2025 | 2,02 | 2,13 | 2,02 | 2,08 | 2,22% | 175.128,00 |
| 18.12.2025 | 2,05 | 2,07 | 2,00 | 2,03 | 0,25% | 48.041,00 |
| 17.12.2025 | 2,00 | 2,05 | 1,93 | 2,03 | 1,25% | 209.886,00 |
| 16.12.2025 | 2,09 | 2,10 | 1,98 | 2,00 | -3,85% | 194.025,00 |
| 15.12.2025 | 2,07 | 2,15 | 2,07 | 2,08 | -0,48% | 79.404,00 |
| 12.12.2025 | 2,03 | 2,13 | 2,03 | 2,09 | 1,95% | 239.248,00 |
| 11.12.2025 | 2,10 | 2,12 | 1,99 | 2,05 | -3,30% | 313.751,00 |
| 10.12.2025 | 2,18 | 2,18 | 2,11 | 2,12 | -1,40% | 74.219,00 |
| 09.12.2025 | 2,11 | 2,20 | 2,09 | 2,15 | -1,83% | 147.599,00 |
| 08.12.2025 | 2,19 | 2,20 | 2,15 | 2,19 | 0,69% | 52.723,00 |
| 05.12.2025 | 2,19 | 2,24 | 2,17 | 2,18 | -0,46% | 88.502,00 |
| 04.12.2025 | 2,10 | 2,19 | 2,09 | 2,19 | 3,55% | 148.092,00 |
| 03.12.2025 | 2,24 | 2,27 | 2,05 | 2,11 | -5,38% | 474.635,00 |
| 02.12.2025 | 2,30 | 2,31 | 2,23 | 2,23 | -3,46% | 281.791,00 |
| 01.12.2025 | 2,37 | 2,39 | 2,31 | 2,31 | -1,70% | 166.121,00 |
| 28.11.2025 | 2,37 | 2,42 | 2,34 | 2,35 | -0,42% | 180.308,00 |
| 27.11.2025 | 2,40 | 2,43 | 2,36 | 2,36 | -0,84% | 115.812,00 |
| 26.11.2025 | 2,37 | 2,41 | 2,36 | 2,38 | -0,63% | 74.303,00 |
| 25.11.2025 | 2,36 | 2,41 | 2,33 | 2,40 | 2,79% | 92.705,00 |
| 24.11.2025 | 2,37 | 2,38 | 2,32 | 2,33 | -0,43% | 104.149,00 |
| 21.11.2025 | 2,35 | 2,36 | 2,29 | 2,34 | -0,85% | 121.384,00 |
| 20.11.2025 | 2,36 | 2,42 | 2,36 | 2,36 | 1,29% | 61.659,00 |
| 19.11.2025 | 2,48 | 2,48 | 2,33 | 2,33 | -5,09% | 162.758,00 |
| 18.11.2025 | 2,55 | 2,57 | 2,43 | 2,46 | -4,84% | 219.607,00 |
| 17.11.2025 | 2,67 | 2,67 | 2,40 | 2,58 | -1,53% | 533.145,00 |
| 14.11.2025 | 2,67 | 2,67 | 2,50 | 2,62 | -2,60% | 220.557,00 |
| 13.11.2025 | 2,52 | 2,70 | 2,50 | 2,69 | 8,03% | 436.559,00 |
| 12.11.2025 | 2,53 | 2,56 | 2,47 | 2,49 | -0,40% | 224.535,00 |
| 11.11.2025 | 2,41 | 2,56 | 2,39 | 2,50 | 3,52% | 465.453,00 |
| 10.11.2025 | 2,25 | 2,53 | 2,25 | 2,42 | 8,05% | 467.157,00 |
| 07.11.2025 | 2,23 | 2,30 | 2,07 | 2,24 | 0,68% | 492.006,00 |
| 06.11.2025 | 2,26 | 2,30 | 2,22 | 2,22 | -2,63% | 117.673,00 |
| 05.11.2025 | 2,37 | 2,37 | 2,19 | 2,28 | -2,77% | 200.924,00 |
| 04.11.2025 | 2,37 | 2,41 | 2,33 | 2,35 | -0,21% | 136.520,00 |
| 03.11.2025 | 2,45 | 2,45 | 2,35 | 2,35 | -2,89% | 124.025,00 |
| 31.10.2025 | 2,54 | 2,60 | 2,42 | 2,42 | -5,10% | 308.460,00 |
| 30.10.2025 | 2,45 | 2,57 | 2,40 | 2,55 | 5,15% | 259.550,00 |
| 29.10.2025 | 2,39 | 2,52 | 2,39 | 2,43 | 1,04% | 241.136,00 |
| 28.10.2025 | 2,36 | 2,43 | 2,32 | 2,40 | 2,78% | 151.321,00 |
| 27.10.2025 | 2,43 | 2,51 | 2,32 | 2,34 | -3,71% | 164.039,00 |
| 24.10.2025 | 2,41 | 2,45 | 2,39 | 2,43 | 0,21% | 114.529,00 |
| 23.10.2025 | 2,41 | 2,44 | 2,34 | 2,42 | 0,41% | 211.558,00 |
| 22.10.2025 | 2,50 | 2,50 | 2,39 | 2,41 | -4,17% | 188.905,00 |
| 21.10.2025 | 2,48 | 2,58 | 2,46 | 2,52 | 2,86% | 236.988,00 |
| 20.10.2025 | 2,38 | 2,46 | 2,30 | 2,45 | 4,04% | 195.872,00 |
| 17.10.2025 | 2,31 | 2,40 | 2,29 | 2,35 | 0,43% | 178.688,00 |
| 16.10.2025 | 2,41 | 2,52 | 2,28 | 2,34 | -2,50% | 377.959,00 |
| 15.10.2025 | 2,47 | 2,47 | 2,37 | 2,40 | -2,64% | 237.233,00 |
| 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 |