1,335€
-4,64%
Echtzeit-Aktienkurs CROSSJECT SA EO -,10
Bid:
Ask:
Aktienkurse zur CROSSJECT SA EO -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,40 | 1,40 | 1,30 | 1,34 | -4,29% | 154.028,00 |
| 11.11.2026 | 1,34 | 1,42 | 1,34 | 1,40 | 4,17% | 149.167,00 |
| 10.11.2026 | 1,25 | 1,35 | 1,25 | 1,34 | 6,67% | 286.334,00 |
| 09.11.2026 | 1,23 | 1,29 | 1,22 | 1,26 | 2,27% | 121.250,00 |
| 06.11.2026 | 1,23 | 1,25 | 1,19 | 1,23 | 1,48% | 252.334,00 |
| 05.11.2026 | 1,23 | 1,24 | 1,20 | 1,21 | -0,16% | 156.812,00 |
| 04.11.2026 | 1,23 | 1,25 | 1,19 | 1,22 | 1,50% | 100.891,00 |
| 03.11.2026 | 1,24 | 1,25 | 1,14 | 1,20 | -4,16% | 553.525,00 |
| 02.11.2026 | 1,28 | 1,28 | 1,21 | 1,25 | -1,11% | 116.583,00 |
| 30.10.2026 | 1,27 | 1,28 | 1,24 | 1,26 | -0,78% | 75.917,00 |
| 29.10.2026 | 1,28 | 1,28 | 1,26 | 1,27 | 1,59% | 23.943,00 |
| 28.10.2026 | 1,25 | 1,29 | 1,25 | 1,25 | 0,00% | 66.050,00 |
| 27.10.2026 | 1,30 | 1,30 | 1,25 | 1,25 | -1,88% | 60.759,00 |
| 26.10.2026 | 1,31 | 1,32 | 1,28 | 1,28 | -3,47% | 94.075,00 |
| 23.10.2026 | 1,30 | 1,32 | 1,28 | 1,32 | 0,91% | 106.460,00 |
| 22.10.2026 | 1,31 | 1,32 | 1,28 | 1,31 | 0,31% | 111.268,00 |
| 21.10.2026 | 1,28 | 1,32 | 1,28 | 1,31 | 0,77% | 82.662,00 |
| 20.10.2026 | 1,25 | 1,30 | 1,23 | 1,30 | 3,51% | 118.314,00 |
| 19.10.2026 | 1,25 | 1,31 | 1,25 | 1,25 | -0,95% | 142.708,00 |
| 16.10.2026 | 1,28 | 1,31 | 1,27 | 1,27 | -3,06% | 62.499,00 |
| 15.10.2026 | 1,28 | 1,34 | 1,28 | 1,31 | -1,06% | 76.281,00 |
| 14.10.2026 | 1,27 | 1,34 | 1,23 | 1,32 | 3,94% | 169.211,00 |
| 13.10.2026 | 1,31 | 1,32 | 1,10 | 1,27 | -6,20% | 878.873,00 |
| 12.10.2026 | 1,30 | 1,36 | 1,30 | 1,35 | 2,58% | 108.033,00 |
| 09.10.2026 | 1,30 | 1,32 | 1,28 | 1,32 | 1,85% | 64.413,00 |
| 08.10.2026 | 1,32 | 1,33 | 1,27 | 1,30 | -2,11% | 190.517,00 |
| 07.10.2026 | 1,35 | 1,37 | 1,32 | 1,32 | -1,63% | 109.525,00 |
| 06.10.2026 | 1,31 | 1,35 | 1,31 | 1,35 | 2,75% | 204.373,00 |
| 05.10.2026 | 1,29 | 1,32 | 1,29 | 1,31 | 0,00% | 62.564,00 |
| 02.10.2026 | 1,34 | 1,34 | 1,29 | 1,31 | -2,96% | 119.215,00 |
| 01.10.2026 | 1,40 | 1,40 | 1,33 | 1,35 | -2,17% | 88.486,00 |
| 30.09.2026 | 1,35 | 1,41 | 1,34 | 1,38 | 2,22% | 85.077,00 |
| 29.09.2026 | 1,29 | 1,39 | 1,28 | 1,35 | 6,13% | 230.216,00 |
| 28.09.2026 | 1,35 | 1,35 | 1,26 | 1,27 | -4,79% | 92.761,00 |
| 25.09.2026 | 1,34 | 1,44 | 1,31 | 1,34 | 0,45% | 547.941,00 |
| 24.09.2026 | 1,36 | 1,37 | 1,31 | 1,33 | 1,37% | 203.577,00 |
| 23.09.2026 | 1,35 | 1,35 | 1,31 | 1,31 | -2,81% | 63.053,00 |
| 22.09.2026 | 1,34 | 1,36 | 1,30 | 1,35 | 1,05% | 132.686,00 |
| 21.09.2026 | 1,31 | 1,36 | 1,31 | 1,34 | 0,75% | 124.750,00 |
| 18.09.2026 | 1,34 | 1,34 | 1,29 | 1,33 | 0,61% | 215.049,00 |
| 17.09.2026 | 1,33 | 1,34 | 1,32 | 1,32 | -0,60% | 73.090,00 |
| 16.09.2026 | 1,31 | 1,34 | 1,31 | 1,33 | 1,22% | 72.949,00 |
| 15.09.2026 | 1,32 | 1,34 | 1,19 | 1,31 | 0,15% | 448.224,00 |
| 14.09.2026 | 1,38 | 1,39 | 1,28 | 1,31 | -5,22% | 200.391,00 |
| 11.09.2026 | 1,39 | 1,39 | 1,37 | 1,38 | -0,58% | 58.872,00 |
| 10.09.2026 | 1,38 | 1,40 | 1,37 | 1,39 | 0,73% | 83.537,00 |
| 09.09.2026 | 1,38 | 1,39 | 1,36 | 1,38 | -0,43% | 63.630,00 |
| 08.09.2026 | 1,42 | 1,42 | 1,34 | 1,38 | -1,14% | 133.748,00 |
| 07.09.2026 | 1,37 | 1,44 | 1,36 | 1,40 | 4,48% | 333.539,00 |
| 04.09.2026 | 1,42 | 1,42 | 1,34 | 1,34 | -4,69% | 256.963,00 |
| 03.09.2026 | 1,41 | 1,43 | 1,38 | 1,41 | 0,57% | 183.176,00 |
| 02.09.2026 | 1,38 | 1,42 | 1,37 | 1,40 | -1,13% | 269.236,00 |
| 01.09.2026 | 1,54 | 1,54 | 1,39 | 1,41 | -8,30% | 428.501,00 |
| 31.08.2026 | 1,63 | 1,63 | 1,52 | 1,54 | -6,55% | 221.177,00 |
| 28.08.2026 | 1,67 | 1,72 | 1,63 | 1,65 | -1,79% | 222.941,00 |
| 27.08.2026 | 1,58 | 1,68 | 1,53 | 1,68 | 6,33% | 269.385,00 |
| 26.08.2026 | 1,48 | 1,60 | 1,48 | 1,58 | 6,76% | 661.932,00 |
| 25.08.2026 | 1,43 | 1,50 | 1,43 | 1,48 | 3,50% | 204.084,00 |
| 24.08.2026 | 1,41 | 1,43 | 1,35 | 1,43 | 1,27% | 463.718,00 |
| 21.08.2026 | 1,45 | 1,47 | 1,41 | 1,41 | -2,22% | 210.322,00 |
| 20.08.2026 | 1,45 | 1,47 | 1,42 | 1,44 | 0,00% | 168.911,00 |
| 19.08.2026 | 1,43 | 1,46 | 1,42 | 1,44 | -0,55% | 132.270,00 |
| 18.08.2026 | 1,44 | 1,45 | 1,42 | 1,45 | 1,97% | 81.409,00 |
| 17.08.2026 | 1,47 | 1,47 | 1,41 | 1,42 | -1,52% | 136.629,00 |
| 14.08.2026 | 1,47 | 1,48 | 1,42 | 1,45 | 0,84% | 197.246,00 |
| 13.08.2026 | 1,47 | 1,50 | 1,43 | 1,43 | -2,32% | 126.334,00 |
| 12.08.2026 | 1,50 | 1,50 | 1,46 | 1,47 | -0,94% | 127.619,00 |
| 11.08.2026 | 1,50 | 1,52 | 1,48 | 1,48 | -0,54% | 75.659,00 |
| 10.08.2026 | 1,53 | 1,54 | 1,47 | 1,49 | -0,53% | 102.959,00 |
| 07.08.2026 | 1,52 | 1,55 | 1,49 | 1,50 | -1,45% | 201.714,00 |
| 06.08.2026 | 1,48 | 1,55 | 1,48 | 1,52 | 1,33% | 116.630,00 |
| 05.08.2026 | 1,50 | 1,53 | 1,48 | 1,50 | -1,06% | 246.518,00 |
| 04.08.2026 | 1,51 | 1,54 | 1,47 | 1,52 | 0,13% | 195.349,00 |
| 03.08.2026 | 1,52 | 1,60 | 1,49 | 1,51 | 0,93% | 196.128,00 |
| 31.07.2026 | 1,50 | 1,54 | 1,49 | 1,50 | 0,00% | 341.986,00 |
| 30.07.2026 | 1,49 | 1,51 | 1,49 | 1,50 | 0,67% | 134.890,00 |
| 29.07.2026 | 1,51 | 1,52 | 1,48 | 1,49 | -0,67% | 164.996,00 |
| 28.07.2026 | 1,50 | 1,52 | 1,48 | 1,50 | 0,00% | 114.470,00 |
| 27.07.2026 | 1,50 | 1,54 | 1,46 | 1,50 | -0,27% | 208.052,00 |
| 24.07.2026 | 1,54 | 1,57 | 1,50 | 1,50 | -2,21% | 314.114,00 |
| 23.07.2026 | 1,56 | 1,56 | 1,50 | 1,54 | -0,39% | 70.654,00 |
| 22.07.2026 | 1,64 | 1,64 | 1,54 | 1,54 | -2,03% | 151.130,00 |
| 21.07.2026 | 1,58 | 1,65 | 1,54 | 1,58 | -0,38% | 298.495,00 |
| 20.07.2026 | 1,62 | 1,63 | 1,58 | 1,58 | -2,94% | 103.587,00 |
| 17.07.2026 | 1,67 | 1,67 | 1,60 | 1,63 | -1,69% | 96.320,00 |
| 16.07.2026 | 1,67 | 1,67 | 1,61 | 1,66 | 2,73% | 58.190,00 |
| 15.07.2026 | 1,63 | 1,64 | 1,59 | 1,61 | -0,62% | 98.443,00 |
| 14.07.2026 | 1,67 | 1,67 | 1,62 | 1,62 | -3,68% | 137.431,00 |
| 13.07.2026 | 1,74 | 1,74 | 1,68 | 1,69 | -2,20% | 79.990,00 |
| 10.07.2026 | 1,67 | 1,75 | 1,64 | 1,72 | 4,48% | 242.102,00 |
| 09.07.2026 | 1,65 | 1,67 | 1,63 | 1,65 | 0,98% | 67.644,00 |
| 08.07.2026 | 1,67 | 1,67 | 1,63 | 1,63 | -1,92% | 129.686,00 |
| 07.07.2026 | 1,71 | 1,77 | 1,56 | 1,67 | -4,25% | 606.861,00 |
| 06.07.2026 | 1,78 | 1,80 | 1,70 | 1,74 | -3,33% | 210.355,00 |
| 03.07.2026 | 1,80 | 1,82 | 1,78 | 1,80 | 0,67% | 108.931,00 |
| 02.07.2026 | 1,80 | 1,82 | 1,78 | 1,79 | -0,45% | 88.832,00 |
| 01.07.2026 | 1,79 | 1,80 | 1,76 | 1,80 | 0,67% | 203.636,00 |
| 30.06.2026 | 1,84 | 1,84 | 1,78 | 1,78 | -3,25% | 272.088,00 |
| 29.06.2026 | 1,85 | 1,87 | 1,84 | 1,84 | 0,66% | 98.488,00 |
| 26.06.2026 | 1,83 | 1,85 | 1,82 | 1,83 | -0,54% | 184.286,00 |