1,976€
-1,23%
Echtzeit-Aktienkurs CROSSJECT SA EO -,10
Bid:
Ask:
Aktienkurse zur CROSSJECT SA EO -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 2,01 | 2,01 | 1,98 | 1,99 | -0,50% | 93.813,00 |
| 20.04.2026 | 2,00 | 2,03 | 1,99 | 2,00 | -0,25% | 166.212,00 |
| 17.04.2026 | 1,96 | 2,02 | 1,95 | 2,01 | 1,47% | 203.948,00 |
| 16.04.2026 | 2,00 | 2,00 | 1,96 | 1,98 | 0,30% | 92.271,00 |
| 15.04.2026 | 2,08 | 2,08 | 1,95 | 1,97 | -5,29% | 295.603,00 |
| 14.04.2026 | 2,03 | 2,08 | 1,94 | 2,08 | 2,46% | 372.763,00 |
| 13.04.2026 | 2,01 | 2,03 | 1,98 | 2,03 | 2,32% | 147.662,00 |
| 10.04.2026 | 1,96 | 2,01 | 1,94 | 1,98 | 1,22% | 169.682,00 |
| 09.04.2026 | 1,94 | 1,99 | 1,92 | 1,96 | 0,41% | 169.149,00 |
| 08.04.2026 | 2,09 | 2,10 | 1,88 | 1,95 | -2,64% | 795.620,00 |
| 07.04.2026 | 2,03 | 2,12 | 2,00 | 2,01 | -1,96% | 174.890,00 |
| 02.04.2026 | 2,07 | 2,07 | 2,00 | 2,05 | -1,68% | 206.072,00 |
| 01.04.2026 | 2,09 | 2,17 | 2,06 | 2,08 | 0,48% | 176.535,00 |
| 31.03.2026 | 2,10 | 2,14 | 2,07 | 2,07 | -1,19% | 143.034,00 |
| 30.03.2026 | 2,02 | 2,19 | 2,02 | 2,10 | 5,17% | 509.520,00 |
| 27.03.2026 | 1,98 | 2,00 | 1,97 | 1,99 | 0,61% | 115.906,00 |
| 26.03.2026 | 2,02 | 2,02 | 1,96 | 1,98 | 1,43% | 112.883,00 |
| 25.03.2026 | 2,05 | 2,05 | 1,94 | 1,95 | -4,31% | 421.598,00 |
| 24.03.2026 | 2,13 | 2,13 | 2,04 | 2,04 | -4,00% | 205.287,00 |
| 23.03.2026 | 2,15 | 2,26 | 2,04 | 2,13 | -0,23% | 566.591,00 |
| 20.03.2026 | 2,05 | 2,14 | 1,98 | 2,13 | 5,71% | 367.769,00 |
| 19.03.2026 | 2,12 | 2,12 | 2,00 | 2,02 | -6,50% | 311.633,00 |
| 18.03.2026 | 2,10 | 2,18 | 2,05 | 2,16 | 3,11% | 339.055,00 |
| 17.03.2026 | 2,01 | 2,11 | 1,96 | 2,09 | 4,24% | 145.817,00 |
| 16.03.2026 | 1,96 | 2,04 | 1,94 | 2,01 | 2,09% | 139.667,00 |
| 13.03.2026 | 1,94 | 2,01 | 1,92 | 1,96 | 1,24% | 149.733,00 |
| 12.03.2026 | 2,03 | 2,03 | 1,94 | 1,94 | -2,02% | 159.304,00 |
| 11.03.2026 | 2,03 | 2,04 | 1,95 | 1,98 | -1,49% | 188.257,00 |
| 10.03.2026 | 2,03 | 2,07 | 1,99 | 2,01 | 0,50% | 146.741,00 |
| 09.03.2026 | 1,99 | 2,04 | 1,94 | 2,00 | -1,48% | 135.091,00 |
| 06.03.2026 | 2,05 | 2,05 | 1,97 | 2,03 | -1,69% | 145.087,00 |
| 05.03.2026 | 2,01 | 2,08 | 1,99 | 2,07 | 1,23% | 148.135,00 |
| 04.03.2026 | 2,08 | 2,13 | 1,99 | 2,04 | -2,39% | 230.851,00 |
| 03.03.2026 | 2,06 | 2,13 | 1,98 | 2,09 | 1,46% | 231.871,00 |
| 02.03.2026 | 2,04 | 2,10 | 1,97 | 2,06 | 0,49% | 266.834,00 |
| 27.02.2026 | 2,10 | 2,14 | 2,01 | 2,05 | -2,38% | 228.024,00 |
| 26.02.2026 | 2,25 | 2,25 | 2,05 | 2,10 | -6,67% | 483.667,00 |
| 25.02.2026 | 2,23 | 2,34 | 2,19 | 2,25 | 1,58% | 476.015,00 |
| 24.02.2026 | 2,04 | 2,24 | 2,03 | 2,22 | 8,58% | 559.260,00 |
| 23.02.2026 | 1,92 | 2,07 | 1,90 | 2,04 | 5,15% | 419.177,00 |
| 20.02.2026 | 1,91 | 1,94 | 1,88 | 1,94 | 2,75% | 147.831,00 |
| 19.02.2026 | 1,95 | 1,95 | 1,87 | 1,89 | -2,18% | 142.363,00 |
| 18.02.2026 | 1,98 | 1,98 | 1,88 | 1,93 | 0,00% | 224.757,00 |
| 17.02.2026 | 1,99 | 1,99 | 1,89 | 1,93 | -0,52% | 221.813,00 |
| 16.02.2026 | 2,10 | 2,10 | 1,86 | 1,94 | -7,62% | 724.198,00 |
| 13.02.2026 | 2,03 | 2,10 | 1,99 | 2,10 | 2,19% | 213.993,00 |
| 12.02.2026 | 2,02 | 2,08 | 1,99 | 2,06 | 1,73% | 312.878,00 |
| 11.02.2026 | 2,19 | 2,24 | 2,00 | 2,02 | -7,97% | 486.224,00 |
| 10.02.2026 | 2,14 | 2,25 | 2,07 | 2,20 | 2,57% | 480.720,00 |
| 09.02.2026 | 2,00 | 2,15 | 1,99 | 2,14 | 5,16% | 209.170,00 |
| 06.02.2026 | 2,17 | 2,22 | 1,96 | 2,04 | -6,65% | 624.745,00 |
| 05.02.2026 | 1,96 | 2,20 | 1,94 | 2,18 | 10,89% | 501.474,00 |
| 04.02.2026 | 1,98 | 2,00 | 1,91 | 1,97 | -1,70% | 265.446,00 |
| 03.02.2026 | 2,10 | 2,11 | 1,92 | 2,00 | -1,48% | 327.964,00 |
| 02.02.2026 | 1,97 | 2,03 | 1,96 | 2,03 | 3,05% | 183.851,00 |
| 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 |