2,041€
10,30%
Echtzeit-Aktienkurs CROSSJECT S.A.
Bid:
Ask:
Aktienkurse zur CROSSJECT S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -4,44% | - |
| 06.03.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 1,89% | - |
| 05.03.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -2,36% | - |
| 04.03.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 0,93% | - |
| 03.03.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 2,55% | - |
| 02.03.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -4,95% | - |
| 27.02.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -6,26% | - |
| 26.02.2026 | 2,11 | 2,11 | 2,11 | 2,11 | 0,96% | - |
| 25.02.2026 | 2,09 | 2,09 | 2,09 | 2,09 | 8,63% | - |
| 24.02.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 7,01% | - |
| 23.02.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 2,16% | - |
| 20.02.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -1,90% | - |
| 19.02.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -8,09% | - |
| 18.02.2026 | 1,81 | 1,95 | 1,81 | 1,95 | -1,71% | 10.600,00 |
| 17.02.2026 | 1,83 | 1,99 | 1,83 | 1,99 | 1,12% | 2.200,00 |
| 16.02.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 1,55% | - |
| 13.02.2026 | 1,93 | 1,93 | 1,93 | 1,93 | -5,43% | - |
| 12.02.2026 | 1,91 | 2,05 | 1,91 | 2,05 | -1,68% | 7.235,00 |
| 11.02.2026 | 2,06 | 2,08 | 2,06 | 2,08 | 3,48% | 2.400,00 |
| 10.02.2026 | 2,01 | 2,01 | 2,01 | 2,01 | -3,60% | - |
| 09.02.2026 | 1,91 | 2,09 | 1,91 | 2,09 | 4,25% | 2.183,00 |
| 06.02.2026 | 2,04 | 2,04 | 2,00 | 2,00 | 8,70% | 9.514,00 |
| 05.02.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 04.02.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -3,26% | - |
| 03.02.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 3,93% | - |
| 02.02.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 3,39% | - |
| 30.01.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -1,45% | - |
| 29.01.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -2,18% | - |
| 28.01.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -6,99% | - |
| 27.01.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 1,65% | - |
| 26.01.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 2,10% | - |
| 23.01.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 1,71% | - |
| 22.01.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -0,95% | - |
| 21.01.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -1,87% | - |
| 20.01.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -1,43% | - |
| 19.01.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 2,31% | - |
| 16.01.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -1,85% | - |
| 15.01.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -4,94% | - |
| 14.01.2026 | 2,05 | 2,05 | 2,05 | 2,05 | -3,99% | - |
| 13.01.2026 | 2,13 | 2,13 | 2,13 | 2,13 | -2,74% | - |
| 12.01.2026 | 2,19 | 2,19 | 2,19 | 2,19 | -0,90% | - |
| 09.01.2026 | 2,21 | 2,21 | 2,21 | 2,21 | -1,34% | - |
| 08.01.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 1,13% | - |
| 07.01.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -1,12% | - |
| 06.01.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 10,07% | - |
| 05.01.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -8,54% | - |
| 02.01.2026 | 2,23 | 2,23 | 2,23 | 2,23 | 7,75% | - |
| 30.12.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -7,81% | - |
| 29.12.2025 | 2,06 | 2,24 | 2,06 | 2,24 | 15,35% | 12,00 |
| 23.12.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,10% | - |
| 22.12.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 1,46% | - |
| 19.12.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 1,70% | - |
| 18.12.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -4,76% | - |
| 17.12.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -3,24% | - |
| 16.12.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -2,16% | - |
| 15.12.2025 | 2,09 | 2,09 | 2,09 | 2,09 | 7,81% | - |
| 12.12.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -7,90% | - |
| 11.12.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,47% | - |
| 10.12.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -2,09% | - |
| 09.12.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,23% | - |
| 08.12.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,46% | - |
| 05.12.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 3,58% | - |
| 04.12.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -6,47% | - |
| 03.12.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -3,03% | - |
| 02.12.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -0,65% | - |
| 01.12.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -1,27% | - |
| 28.11.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 4,67% | - |
| 27.11.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -5,06% | - |
| 26.11.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 2,16% | - |
| 25.11.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 4,50% | - |
| 24.11.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -3,06% | - |
| 21.11.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -1,51% | - |
| 20.11.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -4,71% | - |
| 19.11.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -2,79% | - |
| 18.11.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -2,33% | - |
| 17.11.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -0,77% | - |
| 14.11.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 4,02% | - |
| 13.11.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -0,40% | - |
| 12.11.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 4,60% | - |
| 11.11.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 10,90% | - |
| 10.11.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -2,93% | - |
| 07.11.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -1,55% | - |
| 06.11.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -1,10% | - |
| 05.11.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 04.11.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -5,59% | - |
| 03.11.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,42% | - |
| 31.10.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -0,62% | - |
| 30.10.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 6,37% | - |
| 29.10.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -1,30% | - |
| 28.10.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -4,95% | - |
| 27.10.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 2,97% | - |
| 24.10.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -2,08% | - |
| 23.10.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -2,04% | - |
| 22.10.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -3,16% | - |
| 21.10.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 8,57% | - |
| 20.10.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 4,24% | - |
| 17.10.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -5,49% | - |
| 16.10.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -0,84% | - |
| 15.10.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -2,65% | - |
| 14.10.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 6,05% | - |