9,420€
7,05%
Echtzeit-Aktienkurs 2CRSI S.A.
Bid:
Ask:
Aktienkurse zur 2CRSI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 8,75 | 9,50 | 8,67 | 9,32 | 5,91% | 374.689,00 |
| 21.08.2025 | 9,62 | 9,62 | 8,66 | 8,80 | -9,28% | 752.012,00 |
| 20.08.2025 | 9,90 | 10,52 | 9,50 | 9,70 | -2,12% | 422.967,00 |
| 19.08.2025 | 10,12 | 10,16 | 9,88 | 9,91 | -2,08% | 192.129,00 |
| 18.08.2025 | 10,00 | 10,28 | 9,86 | 10,12 | 1,40% | 219.453,00 |
| 15.08.2025 | 10,24 | 10,38 | 9,92 | 9,98 | -2,35% | 315.190,00 |
| 14.08.2025 | 11,36 | 11,36 | 9,90 | 10,22 | 1,59% | 856.379,00 |
| 13.08.2025 | 10,52 | 10,80 | 9,89 | 10,06 | -4,73% | 298.867,00 |
| 12.08.2025 | 10,42 | 10,70 | 10,10 | 10,56 | 0,38% | 246.143,00 |
| 11.08.2025 | 11,30 | 11,36 | 10,20 | 10,52 | -6,57% | 323.298,00 |
| 08.08.2025 | 10,82 | 11,48 | 10,60 | 11,26 | 4,07% | 180.327,00 |
| 07.08.2025 | 11,36 | 11,68 | 10,80 | 10,82 | -3,91% | 313.590,00 |
| 06.08.2025 | 11,00 | 11,84 | 10,76 | 11,26 | 5,43% | 561.967,00 |
| 05.08.2025 | 9,48 | 10,94 | 9,36 | 10,68 | 15,21% | 532.674,00 |
| 04.08.2025 | 9,22 | 9,70 | 9,21 | 9,27 | 1,53% | 219.206,00 |
| 01.08.2025 | 9,55 | 9,61 | 9,00 | 9,13 | -3,69% | 299.198,00 |
| 31.07.2025 | 9,37 | 9,73 | 9,08 | 9,48 | 2,60% | 306.812,00 |
| 30.07.2025 | 8,40 | 9,27 | 8,34 | 9,24 | 10,13% | 331.040,00 |
| 29.07.2025 | 8,25 | 8,81 | 8,22 | 8,39 | 0,24% | 219.324,00 |
| 28.07.2025 | 9,00 | 9,22 | 8,30 | 8,37 | -5,96% | 410.118,00 |
| 25.07.2025 | 9,30 | 9,33 | 8,38 | 8,90 | -3,78% | 439.920,00 |
| 24.07.2025 | 8,84 | 9,28 | 8,83 | 9,25 | 5,59% | 225.036,00 |
| 23.07.2025 | 8,99 | 9,24 | 8,67 | 8,76 | -1,79% | 263.723,00 |
| 22.07.2025 | 9,74 | 9,75 | 8,77 | 8,92 | -8,70% | 450.442,00 |
| 21.07.2025 | 9,31 | 9,86 | 9,31 | 9,77 | 5,05% | 385.449,00 |
| 18.07.2025 | 9,10 | 9,75 | 9,10 | 9,30 | 2,88% | 423.697,00 |
| 17.07.2025 | 9,28 | 9,40 | 8,90 | 9,04 | -1,42% | 328.004,00 |
| 16.07.2025 | 8,84 | 9,57 | 8,70 | 9,17 | 3,73% | 548.041,00 |
| 15.07.2025 | 7,95 | 8,91 | 7,88 | 8,84 | 11,34% | 389.475,00 |
| 14.07.2025 | 7,75 | 8,00 | 7,64 | 7,94 | 0,13% | 174.306,00 |
| 11.07.2025 | 7,78 | 7,95 | 7,66 | 7,93 | 2,06% | 224.510,00 |
| 10.07.2025 | 7,80 | 8,23 | 7,65 | 7,77 | -2,88% | 414.474,00 |
| 09.07.2025 | 7,30 | 8,00 | 7,11 | 8,00 | 17,65% | 764.884,00 |
| 08.07.2025 | 7,02 | 7,04 | 6,74 | 6,80 | -1,45% | 184.505,00 |
| 07.07.2025 | 6,60 | 7,13 | 6,58 | 6,90 | 5,34% | 358.459,00 |
| 04.07.2025 | 6,48 | 6,64 | 6,39 | 6,55 | 2,02% | 126.496,00 |
| 03.07.2025 | 6,82 | 6,82 | 6,42 | 6,42 | -4,89% | 218.598,00 |
| 02.07.2025 | 6,63 | 6,88 | 6,43 | 6,75 | 8,70% | 404.332,00 |
| 01.07.2025 | 6,70 | 6,72 | 6,09 | 6,21 | -6,62% | 297.777,00 |
| 30.06.2025 | 7,14 | 7,22 | 6,63 | 6,65 | -2,64% | 488.379,00 |
| 27.06.2025 | 6,44 | 7,32 | 6,44 | 6,83 | 27,43% | 1.204.435,00 |
| 26.06.2025 | 5,44 | 5,46 | 5,27 | 5,36 | -0,92% | 96.006,00 |
| 25.06.2025 | 5,43 | 5,48 | 5,38 | 5,41 | 0,56% | 66.483,00 |
| 24.06.2025 | 5,59 | 5,81 | 5,36 | 5,38 | -1,47% | 115.621,00 |
| 23.06.2025 | 5,41 | 5,55 | 5,25 | 5,46 | 0,37% | 91.071,00 |
| 20.06.2025 | 5,60 | 5,64 | 5,44 | 5,44 | -2,16% | 56.566,00 |
| 19.06.2025 | 5,74 | 5,74 | 5,53 | 5,56 | -3,97% | 112.824,00 |
| 18.06.2025 | 5,83 | 5,89 | 5,67 | 5,79 | 0,70% | 66.729,00 |
| 17.06.2025 | 5,82 | 5,88 | 5,72 | 5,75 | -2,38% | 86.956,00 |
| 16.06.2025 | 5,84 | 6,03 | 5,76 | 5,89 | 0,51% | 109.153,00 |
| 13.06.2025 | 5,76 | 5,98 | 5,51 | 5,86 | 3,90% | 274.711,00 |
| 12.06.2025 | 5,64 | 5,74 | 5,20 | 5,64 | -0,53% | 461.041,00 |
| 11.06.2025 | 6,23 | 6,24 | 5,62 | 5,67 | -8,70% | 306.619,00 |
| 10.06.2025 | 6,19 | 6,37 | 6,10 | 6,21 | 0,00% | 116.166,00 |
| 09.06.2025 | 6,21 | 6,45 | 6,11 | 6,21 | 0,81% | 134.406,00 |
| 06.06.2025 | 6,22 | 6,28 | 6,14 | 6,16 | -0,96% | 41.643,00 |
| 05.06.2025 | 6,02 | 6,31 | 5,99 | 6,22 | 3,32% | 84.495,00 |
| 04.06.2025 | 6,18 | 6,32 | 5,97 | 6,02 | -2,59% | 139.855,00 |
| 03.06.2025 | 6,08 | 6,33 | 5,98 | 6,18 | 1,98% | 106.832,00 |
| 02.06.2025 | 6,16 | 6,19 | 5,91 | 6,06 | -1,46% | 135.321,00 |
| 30.05.2025 | 5,93 | 6,35 | 5,93 | 6,15 | 3,19% | 220.810,00 |
| 29.05.2025 | 5,59 | 6,03 | 5,40 | 5,96 | 7,97% | 183.910,00 |
| 28.05.2025 | 5,65 | 5,69 | 5,50 | 5,52 | -4,00% | 157.940,00 |
| 27.05.2025 | 5,09 | 5,80 | 5,04 | 5,75 | 11,87% | 409.749,00 |
| 26.05.2025 | 4,85 | 5,25 | 4,71 | 5,14 | 9,59% | 343.054,00 |
| 23.05.2025 | 4,90 | 5,07 | 4,52 | 4,69 | -2,90% | 270.275,00 |
| 22.05.2025 | 4,38 | 4,90 | 4,28 | 4,83 | 20,75% | 752.476,00 |
| 21.05.2025 | 4,16 | 4,16 | 3,87 | 4,00 | -3,61% | 114.386,00 |
| 20.05.2025 | 4,32 | 4,35 | 4,14 | 4,15 | -4,16% | 39.542,00 |
| 19.05.2025 | 4,23 | 4,39 | 4,23 | 4,33 | 4,09% | 80.832,00 |
| 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 |