1,405€
-1,06%
Echtzeit-Aktienkurs CROSSJECT S.A.
Bid:
Ask:
Aktienkurse zur CROSSJECT S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 1,41 | 1,41 | 1,38 | 1,41 | -0,92% | - |
| 03.09.2025 | 1,42 | 1,43 | 1,42 | 1,42 | -1,80% | 321,00 |
| 02.09.2025 | 1,38 | 1,45 | 1,38 | 1,45 | -0,55% | 1.137,00 |
| 01.09.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -2,68% | - |
| 29.08.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 1,22% | - |
| 28.08.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 27.08.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -4,50% | - |
| 26.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -5,47% | - |
| 25.08.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,24% | - |
| 22.08.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,36% | - |
| 21.08.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -2,14% | - |
| 20.08.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -3,34% | - |
| 19.08.2025 | 1,61 | 1,74 | 1,61 | 1,74 | 9,31% | 50,00 |
| 18.08.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -2,45% | - |
| 15.08.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 6,40% | - |
| 14.08.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,42% | - |
| 13.08.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 3,19% | - |
| 12.08.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 1,35% | - |
| 11.08.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 3,19% | - |
| 08.08.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,41% | - |
| 07.08.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 2,12% | - |
| 06.08.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -10,04% | - |
| 05.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,76% | - |
| 04.08.2025 | 1,57 | 1,59 | 1,57 | 1,59 | -4,69% | 100,00 |
| 01.08.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 31.07.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -3,37% | - |
| 30.07.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | - |
| 29.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 5,45% | - |
| 28.07.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,47% | - |
| 25.07.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,93% | - |
| 24.07.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 4,01% | - |
| 23.07.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,13% | - |
| 22.07.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -2,92% | - |
| 21.07.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 3,65% | - |
| 18.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 17.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,98% | - |
| 16.07.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -2,29% | - |
| 15.07.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -5,80% | - |
| 14.07.2025 | 1,68 | 1,76 | 1,68 | 1,76 | 0,34% | 3.538,00 |
| 11.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,90% | - |
| 10.07.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -3,35% | - |
| 09.07.2025 | 1,75 | 1,85 | 1,75 | 1,85 | 6,81% | 7.200,00 |
| 08.07.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 3,59% | - |
| 07.07.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,71% | - |
| 04.07.2025 | 1,56 | 1,68 | 1,56 | 1,68 | 9,78% | 10.883,00 |
| 03.07.2025 | 1,50 | 1,53 | 1,50 | 1,53 | -3,52% | 1.000,00 |
| 02.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,25% | - |
| 01.07.2025 | 1,49 | 1,59 | 1,49 | 1,59 | 7,99% | 2.000,00 |
| 30.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,40% | - |
| 27.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -5,24% | - |
| 26.06.2025 | 1,48 | 1,56 | 1,48 | 1,56 | -2,49% | 18.415,00 |
| 25.06.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,12% | - |
| 24.06.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -3,84% | - |
| 23.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -6,40% | - |
| 20.06.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,67% | - |
| 19.06.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 4,92% | - |
| 18.06.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,73% | - |
| 17.06.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -2,47% | - |
| 16.06.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 4,58% | - |
| 13.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | - |
| 12.06.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 11.06.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 6,91% | - |
| 10.06.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -3,23% | - |
| 09.06.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,50% | - |
| 06.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -10,26% | - |
| 05.06.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 8,18% | - |
| 04.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,94% | - |
| 03.06.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -2,56% | - |
| 02.06.2025 | 1,68 | 1,76 | 1,68 | 1,76 | 3,82% | 2.711,00 |
| 30.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,80% | - |
| 29.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 4,31% | - |
| 28.05.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,97% | - |
| 27.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -6,34% | - |
| 26.05.2025 | 1,66 | 1,74 | 1,66 | 1,74 | 6,00% | 497,00 |
| 23.05.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,21% | - |
| 22.05.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,12% | - |
| 21.05.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -12,61% | - |
| 20.05.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -4,06% | - |
| 19.05.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -3,77% | - |
| 16.05.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 0,74% | - |
| 15.05.2025 | 1,91 | 1,99 | 1,91 | 1,99 | 1,00% | 400,00 |
| 14.05.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -3,37% | - |
| 13.05.2025 | 1,81 | 2,04 | 1,81 | 2,04 | 25,76% | 1.000,00 |
| 12.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -3,39% | - |
| 09.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 13,98% | - |
| 08.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,18% | - |
| 07.05.2025 | 0,98 | 1,49 | 0,98 | 1,49 | 45,04% | 10.300,00 |
| 06.05.2025 | 0,97 | 1,03 | 0,97 | 1,03 | 9,51% | 500,00 |
| 05.05.2025 | 0,94 | 0,94 | 0,94 | 0,94 | -1,34% | - |
| 02.05.2025 | 0,95 | 0,95 | 0,95 | 0,95 | 8,38% | - |
| 30.04.2025 | 0,88 | 0,88 | 0,88 | 0,88 | -2,93% | - |
| 29.04.2025 | 0,91 | 0,91 | 0,91 | 0,91 | 8,60% | - |
| 28.04.2025 | 0,83 | 0,83 | 0,83 | 0,83 | -2,30% | - |
| 25.04.2025 | 0,85 | 0,85 | 0,85 | 0,85 | -1,59% | - |
| 24.04.2025 | 0,87 | 0,87 | 0,87 | 0,87 | -5,05% | - |
| 23.04.2025 | 0,92 | 0,92 | 0,91 | 0,91 | -0,64% | 4.729,00 |
| 22.04.2025 | 0,90 | 0,92 | 0,90 | 0,92 | 13,45% | 1.000,00 |
| 17.04.2025 | 0,81 | 0,81 | 0,81 | 0,81 | 5,91% | - |
| 16.04.2025 | 0,77 | 0,77 | 0,77 | 0,77 | -1,14% | - |
| 15.04.2025 | 0,77 | 0,77 | 0,77 | 0,77 | -5,17% | - |