1,639€
0,31%
Echtzeit-Aktienkurs CROSSJECT S.A.
Bid:
Ask:
Aktienkurse zur CROSSJECT S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,64 | 1,66 | 1,63 | 1,64 | 0,06% | - |
| 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 |
| 25.06.2026 | 1,88 | 1,88 | 1,84 | 1,84 | -0,97% | 131.321,00 |
| 24.06.2026 | 1,90 | 1,90 | 1,86 | 1,86 | -1,06% | 106.013,00 |
| 23.06.2026 | 1,88 | 1,92 | 1,88 | 1,88 | 0,21% | 156.468,00 |
| 22.06.2026 | 1,91 | 1,92 | 1,87 | 1,88 | -0,53% | 241.512,00 |
| 19.06.2026 | 1,92 | 1,92 | 1,88 | 1,89 | -0,74% | 88.928,00 |
| 18.06.2026 | 1,91 | 1,94 | 1,88 | 1,90 | 0,21% | 132.375,00 |
| 17.06.2026 | 1,89 | 1,91 | 1,88 | 1,90 | -0,11% | 202.057,00 |
| 16.06.2026 | 1,96 | 1,96 | 1,90 | 1,90 | -1,45% | 91.319,00 |
| 15.06.2026 | 2,03 | 2,03 | 1,90 | 1,93 | -0,31% | 244.074,00 |
| 12.06.2026 | 1,93 | 2,03 | 1,89 | 1,93 | 2,88% | 443.791,00 |
| 11.06.2026 | 1,86 | 1,89 | 1,83 | 1,88 | 1,29% | 284.519,00 |
| 10.06.2026 | 1,89 | 1,92 | 1,85 | 1,85 | -1,90% | 279.291,00 |
| 09.06.2026 | 1,96 | 1,96 | 1,88 | 1,89 | -1,05% | 204.600,00 |
| 08.06.2026 | 1,91 | 1,94 | 1,89 | 1,91 | -0,93% | 285.208,00 |
| 05.06.2026 | 1,99 | 2,02 | 1,92 | 1,93 | -3,21% | 248.945,00 |
| 04.06.2026 | 1,98 | 1,99 | 1,90 | 1,99 | 1,01% | 646.914,00 |
| 03.06.2026 | 2,00 | 2,05 | 1,95 | 1,97 | -5,65% | 723.798,00 |
| 02.06.2026 | 2,18 | 2,21 | 2,05 | 2,09 | -5,00% | 429.930,00 |
| 01.06.2026 | 2,34 | 2,34 | 2,17 | 2,20 | -2,22% | 689.435,00 |
| 29.05.2026 | 2,32 | 2,43 | 2,22 | 2,25 | 2,27% | 844.915,00 |
| 28.05.2026 | 2,24 | 2,25 | 2,16 | 2,20 | 0,00% | 190.833,00 |
| 27.05.2026 | 2,26 | 2,28 | 2,20 | 2,20 | -1,35% | 165.406,00 |
| 26.05.2026 | 2,34 | 2,36 | 2,23 | 2,23 | -4,70% | 302.643,00 |
| 25.05.2026 | 2,17 | 2,48 | 2,15 | 2,34 | 4,00% | 715.969,00 |
| 22.05.2026 | 2,27 | 2,27 | 2,06 | 2,25 | -8,54% | 1.383.041,00 |
| 21.05.2026 | 2,55 | 2,58 | 2,39 | 2,46 | -0,61% | 874.394,00 |
| 20.05.2026 | 2,22 | 2,49 | 2,12 | 2,48 | 14,06% | 1.160.851,00 |
| 19.05.2026 | 2,14 | 2,32 | 2,06 | 2,17 | 3,83% | 1.351.454,00 |
| 18.05.2026 | 2,02 | 2,14 | 1,99 | 2,09 | 9,65% | 1.051.481,00 |
| 15.05.2026 | 1,94 | 1,94 | 1,89 | 1,91 | -0,63% | 89.843,00 |
| 14.05.2026 | 1,94 | 1,94 | 1,91 | 1,92 | -0,21% | 63.100,00 |
| 13.05.2026 | 1,92 | 1,95 | 1,91 | 1,92 | 0,31% | 54.059,00 |
| 12.05.2026 | 1,90 | 1,95 | 1,85 | 1,92 | 0,52% | 186.742,00 |
| 11.05.2026 | 1,93 | 1,93 | 1,84 | 1,91 | -0,21% | 438.877,00 |
| 08.05.2026 | 2,01 | 2,05 | 1,90 | 1,91 | -6,37% | 290.587,00 |
| 07.05.2026 | 1,95 | 2,10 | 1,95 | 2,04 | 3,98% | 283.104,00 |
| 06.05.2026 | 1,90 | 2,00 | 1,90 | 1,96 | 1,24% | 183.297,00 |
| 05.05.2026 | 1,91 | 1,95 | 1,87 | 1,94 | 1,47% | 256.517,00 |
| 04.05.2026 | 1,94 | 1,95 | 1,88 | 1,91 | 0,32% | 153.169,00 |
| 30.04.2026 | 1,91 | 1,96 | 1,84 | 1,90 | -0,63% | 420.122,00 |
| 29.04.2026 | 1,94 | 1,98 | 1,90 | 1,92 | -1,74% | 172.199,00 |
| 28.04.2026 | 1,94 | 1,96 | 1,93 | 1,95 | 0,52% | 61.559,00 |
| 27.04.2026 | 1,97 | 1,97 | 1,94 | 1,94 | -0,51% | 104.733,00 |
| 24.04.2026 | 2,00 | 2,00 | 1,95 | 1,95 | -2,11% | 123.471,00 |
| 23.04.2026 | 2,02 | 2,06 | 1,96 | 1,99 | -0,40% | 237.234,00 |
| 22.04.2026 | 2,00 | 2,03 | 1,96 | 2,00 | 0,50% | 154.283,00 |
| 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 |