0,866€
-1,31%
Echtzeit-Aktienkurs CROSSJECT S.A.
Bid:
Ask:
Aktienkurse zur CROSSJECT S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 0,80 | 0,87 | 0,72 | 0,86 | -1,65% | - |
| 10.04.2025 | 1,00 | 1,00 | 0,88 | 0,88 | -13,34% | 3.473,00 |
| 09.04.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 1,91% | - |
| 08.04.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -0,10% | - |
| 07.04.2025 | 1,01 | 1,01 | 0,99 | 0,99 | -10,29% | 3.000,00 |
| 04.04.2025 | 1,08 | 1,14 | 1,08 | 1,11 | -0,36% | 5.000,00 |
| 03.04.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 4,51% | - |
| 02.04.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -8,90% | - |
| 01.04.2025 | 1,29 | 1,29 | 1,17 | 1,17 | -12,31% | 2.770,00 |
| 31.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -8,14% | - |
| 28.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -13,48% | - |
| 27.03.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -2,33% | - |
| 26.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 25.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,69% | - |
| 24.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,48% | - |
| 21.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -3,31% | - |
| 20.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 19.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,11% | - |
| 18.03.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 1,11% | - |
| 17.03.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -2,50% | - |
| 14.03.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -1,39% | - |
| 13.03.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -1,79% | - |
| 12.03.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -1,65% | - |
| 11.03.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -0,10% | - |
| 10.03.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,62% | - |
| 07.03.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 4,68% | - |
| 06.03.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,88% | - |
| 05.03.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -2,25% | - |
| 04.03.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 5,55% | - |
| 03.03.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 2,91% | - |
| 28.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,49% | - |
| 27.02.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,23% | - |
| 26.02.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,02% | - |
| 25.02.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -3,08% | - |
| 24.02.2025 | 1,73 | 1,82 | 1,73 | 1,82 | 6,43% | 4.028,00 |
| 21.02.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -6,15% | - |
| 20.02.2025 | 1,73 | 1,82 | 1,73 | 1,82 | 6,05% | 189,00 |
| 19.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -2,16% | - |
| 18.02.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,11% | - |
| 17.02.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 2,69% | - |
| 14.02.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 13.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,26% | - |
| 12.02.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -7,45% | - |
| 11.02.2025 | 1,81 | 1,88 | 1,81 | 1,88 | -1,05% | 3.000,00 |
| 10.02.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 1,93% | 1.000,00 |
| 07.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -0,43% | - |
| 06.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 1,41% | - |
| 05.02.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -8,39% | - |
| 04.02.2025 | 1,89 | 2,02 | 1,89 | 2,02 | -1,47% | 2.874,00 |
| 03.02.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -1,92% | - |
| 31.01.2025 | 1,98 | 2,09 | 1,98 | 2,09 | 1,96% | 3.941,00 |
| 30.01.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 5,09% | - |
| 29.01.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -4,37% | - |
| 28.01.2025 | 1,94 | 2,04 | 1,94 | 2,04 | 0,49% | 2.652,00 |
| 27.01.2025 | 1,96 | 2,03 | 1,96 | 2,03 | 4,81% | 387,00 |
| 24.01.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -4,83% | - |
| 23.01.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -0,25% | - |
| 22.01.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -4,68% | - |
| 21.01.2025 | 2,09 | 2,14 | 2,09 | 2,14 | 5,96% | 391,00 |
| 20.01.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -1,95% | - |
| 17.01.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -0,24% | - |
| 16.01.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -0,48% | - |
| 15.01.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -4,39% | - |
| 14.01.2025 | 2,09 | 2,17 | 2,09 | 2,17 | 2,61% | 1.475,00 |
| 13.01.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -4,31% | - |
| 10.01.2025 | 2,05 | 2,21 | 2,05 | 2,21 | 7,30% | 916,00 |
| 09.01.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,49% | - |
| 08.01.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -2,62% | - |
| 07.01.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,71% | - |
| 06.01.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -2,53% | - |
| 03.01.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -1,59% | - |
| 02.01.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 6,52% | - |
| 30.12.2024 | 2,07 | 2,07 | 2,07 | 2,07 | 1,22% | - |
| 27.12.2024 | 2,05 | 2,05 | 2,05 | 2,05 | 2,00% | - |
| 23.12.2024 | 1,92 | 2,01 | 1,92 | 2,01 | 4,65% | 1.186,00 |
| 20.12.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -0,10% | - |
| 19.12.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -0,62% | - |
| 18.12.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -1,13% | - |
| 17.12.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -1,51% | - |
| 16.12.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -1,64% | - |
| 13.12.2024 | 1,78 | 2,02 | 1,78 | 2,02 | 18,25% | 34,00 |
| 12.12.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -9,46% | - |
| 11.12.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -2,59% | - |
| 10.12.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 7,21% | - |
| 09.12.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | - |
| 06.12.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -10,40% | - |
| 05.12.2024 | 1,79 | 2,00 | 1,79 | 2,00 | 8,93% | 1.154,00 |
| 04.12.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -2,13% | - |
| 03.12.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -1,57% | - |
| 02.12.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -0,83% | - |
| 29.11.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -0,72% | - |
| 28.11.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 1,04% | - |
| 27.11.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 2,35% | - |
| 26.11.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,86% | - |
| 25.11.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 1,31% | - |
| 22.11.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -2,35% | - |
| 21.11.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 3,08% | - |
| 20.11.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -4,21% | - |
| 19.11.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -6,63% | - |
| 18.11.2024 | 1,91 | 2,04 | 1,91 | 2,04 | 3,30% | 209,00 |