2,090€
8,07%
Echtzeit-Aktienkurs CROSSJECT S.A.
Bid:
Ask:
Aktienkurse zur CROSSJECT S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 2,09 | 2,14 | 2,07 | 2,09 | 8,07% | - |
| 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% | - |
| 13.10.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 2,21% | - |
| 10.10.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -8,85% | - |
| 09.10.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 3,54% | - |
| 08.10.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 14,29% | - |
| 07.10.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 3,70% | - |
| 06.10.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 1,25% | - |
| 03.10.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,10% | - |
| 02.10.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 12,25% | - |
| 01.10.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 3,25% | - |
| 30.09.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -7,31% | - |
| 29.09.2025 | 1,71 | 1,86 | 1,71 | 1,86 | 12,05% | 2.628,00 |
| 26.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 1,34% | - |
| 25.09.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 3,80% | - |
| 24.09.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -4,94% | - |
| 23.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -3,38% | - |
| 22.09.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -2,28% | - |
| 19.09.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 7,85% | - |
| 18.09.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 2,90% | - |
| 17.09.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -4,58% | - |
| 16.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,89% | 6.393,00 |
| 15.09.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 9,59% | - |
| 12.09.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 4,47% | - |
| 10.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,66% | - |
| 09.09.2025 | 1,51 | 1,53 | 1,48 | 1,50 | -0,86% | - |
| 08.09.2025 | 1,43 | 1,53 | 1,41 | 1,52 | 8,60% | 4.365,00 |
| 05.09.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,16% | - |
| 04.09.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -2,82% | - |
| 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% | - |