4,185€
-1,65%
Echtzeit-Aktienkurs 2CRSI S.A.
Bid:
Ask:
Aktienkurse zur 2CRSI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 4,23 | 4,23 | 4,14 | 4,16 | -2,23% | 34.332,00 |
| 15.05.2025 | 4,29 | 4,29 | 4,14 | 4,26 | -0,23% | 60.097,00 |
| 14.05.2025 | 4,35 | 4,39 | 4,25 | 4,27 | -2,63% | 31.287,00 |
| 13.05.2025 | 4,15 | 4,38 | 4,15 | 4,38 | 4,16% | 89.361,00 |
| 12.05.2025 | 4,13 | 4,23 | 4,13 | 4,21 | 3,32% | 61.740,00 |
| 09.05.2025 | 4,10 | 4,20 | 4,03 | 4,07 | -0,73% | 43.669,00 |
| 08.05.2025 | 4,14 | 4,15 | 4,05 | 4,10 | -0,12% | 29.248,00 |
| 07.05.2025 | 4,08 | 4,14 | 4,02 | 4,11 | 0,74% | 16.089,00 |
| 06.05.2025 | 4,22 | 4,23 | 3,86 | 4,08 | -2,98% | 66.602,00 |
| 05.05.2025 | 4,20 | 4,33 | 4,18 | 4,20 | -0,12% | 85.826,00 |
| 02.05.2025 | 3,98 | 4,22 | 3,97 | 4,21 | 6,46% | 141.419,00 |
| 30.04.2025 | 3,95 | 3,98 | 3,88 | 3,95 | 0,51% | 53.801,00 |
| 29.04.2025 | 3,93 | 3,95 | 3,89 | 3,93 | -0,88% | 26.667,00 |
| 28.04.2025 | 3,93 | 3,97 | 3,85 | 3,97 | 0,38% | 33.966,00 |
| 25.04.2025 | 3,92 | 3,95 | 3,86 | 3,95 | 1,28% | 56.462,00 |
| 24.04.2025 | 3,75 | 3,90 | 3,74 | 3,90 | 3,17% | 45.559,00 |
| 23.04.2025 | 3,64 | 3,78 | 3,61 | 3,78 | 3,85% | 62.592,00 |
| 22.04.2025 | 3,60 | 3,66 | 3,58 | 3,64 | 0,55% | 30.102,00 |
| 17.04.2025 | 3,63 | 3,67 | 3,60 | 3,62 | -1,09% | 30.370,00 |
| 16.04.2025 | 3,68 | 3,68 | 3,61 | 3,66 | -1,35% | 36.331,00 |
| 15.04.2025 | 3,77 | 3,77 | 3,68 | 3,71 | -1,59% | 33.480,00 |
| 14.04.2025 | 3,67 | 3,78 | 3,65 | 3,77 | 5,90% | 56.755,00 |
| 11.04.2025 | 3,51 | 3,57 | 3,43 | 3,56 | -0,56% | 56.099,00 |
| 10.04.2025 | 3,95 | 3,95 | 3,56 | 3,58 | 3,17% | 150.919,00 |
| 09.04.2025 | 3,45 | 3,52 | 3,34 | 3,47 | -5,71% | 103.389,00 |
| 08.04.2025 | 3,52 | 3,75 | 3,48 | 3,68 | 7,60% | 153.975,00 |
| 07.04.2025 | 3,16 | 3,47 | 3,04 | 3,42 | -2,29% | 199.809,00 |
| 04.04.2025 | 3,52 | 3,75 | 3,32 | 3,50 | -2,23% | 192.746,00 |
| 03.04.2025 | 3,52 | 3,66 | 3,42 | 3,58 | -3,11% | 217.902,00 |
| 02.04.2025 | 3,94 | 3,95 | 3,57 | 3,70 | -6,22% | 181.373,00 |
| 01.04.2025 | 3,88 | 4,00 | 3,85 | 3,94 | 1,68% | 101.531,00 |
| 31.03.2025 | 3,87 | 3,94 | 3,75 | 3,88 | -3,85% | 192.868,00 |
| 28.03.2025 | 4,36 | 4,36 | 3,93 | 4,03 | -10,04% | 395.977,00 |
| 27.03.2025 | 4,50 | 4,76 | 4,24 | 4,48 | -3,34% | 277.215,00 |
| 26.03.2025 | 4,70 | 4,79 | 4,59 | 4,64 | -1,59% | 50.033,00 |
| 25.03.2025 | 4,60 | 4,81 | 4,60 | 4,71 | 1,73% | 99.502,00 |
| 24.03.2025 | 4,87 | 4,87 | 4,56 | 4,63 | -3,84% | 94.362,00 |
| 21.03.2025 | 4,75 | 4,94 | 4,64 | 4,82 | 0,73% | 90.503,00 |
| 20.03.2025 | 4,83 | 4,87 | 4,70 | 4,78 | -1,44% | 66.977,00 |
| 19.03.2025 | 4,84 | 4,97 | 4,65 | 4,85 | -0,31% | 167.243,00 |
| 18.03.2025 | 4,74 | 4,96 | 4,61 | 4,87 | 6,92% | 355.895,00 |
| 17.03.2025 | 4,30 | 4,57 | 4,30 | 4,55 | 6,06% | 103.456,00 |
| 14.03.2025 | 4,24 | 4,32 | 4,20 | 4,29 | 1,66% | 47.902,00 |
| 13.03.2025 | 4,24 | 4,42 | 4,22 | 4,22 | -1,52% | 62.849,00 |
| 12.03.2025 | 4,08 | 4,30 | 4,05 | 4,29 | 5,02% | 71.191,00 |
| 11.03.2025 | 4,15 | 4,21 | 3,95 | 4,08 | -2,39% | 89.181,00 |
| 10.03.2025 | 4,36 | 4,36 | 4,10 | 4,18 | -4,02% | 112.540,00 |
| 07.03.2025 | 4,35 | 4,42 | 4,20 | 4,36 | -1,36% | 63.522,00 |
| 06.03.2025 | 4,21 | 4,58 | 4,15 | 4,42 | 2,67% | 161.792,00 |
| 05.03.2025 | 4,37 | 4,48 | 4,23 | 4,30 | 1,90% | 163.952,00 |
| 04.03.2025 | 4,77 | 4,89 | 4,13 | 4,22 | -11,81% | 441.067,00 |
| 03.03.2025 | 4,69 | 4,89 | 4,69 | 4,79 | 2,13% | 74.450,00 |
| 28.02.2025 | 4,84 | 4,84 | 4,52 | 4,69 | -4,39% | 212.392,00 |
| 27.02.2025 | 4,78 | 5,04 | 4,75 | 4,90 | 2,08% | 105.914,00 |
| 26.02.2025 | 4,85 | 4,94 | 4,76 | 4,80 | -0,62% | 103.690,00 |
| 25.02.2025 | 4,89 | 4,99 | 4,78 | 4,83 | -1,23% | 109.531,00 |
| 24.02.2025 | 5,15 | 5,15 | 4,82 | 4,89 | -5,05% | 173.060,00 |
| 21.02.2025 | 4,79 | 5,25 | 4,78 | 5,15 | 8,19% | 247.340,00 |
| 20.02.2025 | 4,78 | 4,95 | 4,71 | 4,76 | -0,31% | 80.225,00 |
| 19.02.2025 | 4,94 | 4,97 | 4,76 | 4,78 | -3,92% | 164.231,00 |
| 18.02.2025 | 5,27 | 5,35 | 4,92 | 4,97 | -2,93% | 268.163,00 |
| 17.02.2025 | 4,68 | 5,43 | 4,67 | 5,12 | 10,82% | 529.031,00 |
| 14.02.2025 | 4,38 | 4,62 | 4,38 | 4,62 | 5,48% | 175.430,00 |
| 13.02.2025 | 4,32 | 4,39 | 4,28 | 4,38 | 2,70% | 59.075,00 |
| 12.02.2025 | 4,47 | 4,58 | 4,23 | 4,27 | -3,94% | 253.860,00 |
| 11.02.2025 | 4,27 | 4,47 | 4,18 | 4,44 | 5,21% | 292.941,00 |
| 10.02.2025 | 3,99 | 4,27 | 3,95 | 4,22 | 8,21% | 343.632,00 |
| 07.02.2025 | 3,89 | 3,92 | 3,86 | 3,90 | -0,76% | 30.745,00 |
| 06.02.2025 | 4,02 | 4,02 | 3,91 | 3,93 | -1,50% | 36.461,00 |
| 05.02.2025 | 3,90 | 4,01 | 3,89 | 3,99 | 1,79% | 34.670,00 |
| 04.02.2025 | 3,91 | 3,94 | 3,87 | 3,92 | 0,13% | 22.915,00 |
| 03.02.2025 | 3,87 | 3,92 | 3,85 | 3,92 | -0,38% | 37.151,00 |
| 31.01.2025 | 3,98 | 3,98 | 3,91 | 3,93 | -0,51% | 22.408,00 |
| 30.01.2025 | 3,96 | 3,99 | 3,90 | 3,95 | 0,51% | 40.344,00 |
| 29.01.2025 | 3,95 | 4,04 | 3,90 | 3,93 | 0,77% | 51.672,00 |
| 28.01.2025 | 3,82 | 4,03 | 3,70 | 3,90 | 1,83% | 201.463,00 |
| 27.01.2025 | 4,17 | 4,18 | 3,76 | 3,83 | -8,26% | 330.466,00 |
| 24.01.2025 | 4,17 | 4,22 | 4,15 | 4,18 | 0,24% | 51.517,00 |
| 23.01.2025 | 4,17 | 4,29 | 4,13 | 4,17 | -0,48% | 60.994,00 |
| 22.01.2025 | 4,06 | 4,24 | 4,06 | 4,19 | 3,59% | 98.132,00 |
| 21.01.2025 | 4,06 | 4,11 | 4,03 | 4,04 | -0,62% | 21.781,00 |
| 20.01.2025 | 4,09 | 4,11 | 4,07 | 4,07 | -0,12% | 12.064,00 |
| 17.01.2025 | 4,10 | 4,17 | 4,04 | 4,07 | -0,12% | 35.922,00 |
| 16.01.2025 | 4,14 | 4,14 | 3,98 | 4,08 | -0,12% | 39.381,00 |
| 15.01.2025 | 4,02 | 4,14 | 3,94 | 4,08 | 1,75% | 38.575,00 |
| 14.01.2025 | 4,08 | 4,09 | 3,98 | 4,01 | -1,60% | 34.192,00 |
| 13.01.2025 | 4,15 | 4,20 | 3,98 | 4,08 | -2,63% | 93.973,00 |
| 10.01.2025 | 4,31 | 4,31 | 4,10 | 4,19 | -3,79% | 97.630,00 |
| 09.01.2025 | 4,48 | 4,48 | 4,13 | 4,35 | -3,55% | 127.696,00 |
| 08.01.2025 | 4,43 | 4,59 | 4,38 | 4,51 | 0,89% | 122.010,00 |
| 07.01.2025 | 4,40 | 4,50 | 4,18 | 4,47 | 2,29% | 105.153,00 |
| 06.01.2025 | 4,34 | 4,48 | 4,32 | 4,37 | 2,94% | 189.024,00 |
| 03.01.2025 | 4,03 | 4,25 | 3,98 | 4,25 | 5,99% | 152.670,00 |
| 02.01.2025 | 3,95 | 4,05 | 3,94 | 4,01 | 1,14% | 36.576,00 |
| 31.12.2024 | 3,92 | 3,99 | 3,87 | 3,96 | 0,38% | 27.813,00 |
| 30.12.2024 | 4,02 | 4,02 | 3,89 | 3,95 | -1,38% | 39.288,00 |
| 27.12.2024 | 3,95 | 4,05 | 3,90 | 4,00 | 1,78% | 39.901,00 |
| 24.12.2024 | 3,87 | 3,95 | 3,87 | 3,93 | 1,55% | 6.918,00 |
| 23.12.2024 | 3,88 | 3,94 | 3,85 | 3,87 | -1,02% | 17.653,00 |
| 20.12.2024 | 3,86 | 3,95 | 3,82 | 3,91 | -0,26% | 25.316,00 |