13,650€
1,87%
Echtzeit-Aktienkurs 2CRSI S.A.
Bid:
Ask:
Aktienkurse zur 2CRSI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 13,73 | 13,89 | 13,37 | 13,83 | 3,21% | - |
| 14.10.2025 | 14,08 | 14,08 | 13,16 | 13,40 | -5,23% | 412.464,00 |
| 13.10.2025 | 13,28 | 14,34 | 13,20 | 14,14 | 4,74% | 343.871,00 |
| 10.10.2025 | 13,00 | 14,30 | 12,90 | 13,50 | 3,69% | 514.292,00 |
| 09.10.2025 | 13,24 | 13,74 | 12,66 | 13,02 | -2,25% | 409.974,00 |
| 08.10.2025 | 13,64 | 14,40 | 13,32 | 13,32 | -3,48% | 312.376,00 |
| 07.10.2025 | 13,72 | 13,96 | 13,24 | 13,80 | 1,02% | 374.643,00 |
| 06.10.2025 | 13,86 | 14,84 | 12,60 | 13,66 | -1,01% | 719.152,00 |
| 03.10.2025 | 12,50 | 14,60 | 12,36 | 13,80 | 8,32% | 883.119,00 |
| 02.10.2025 | 12,34 | 13,60 | 12,22 | 12,74 | 3,41% | 980.826,00 |
| 01.10.2025 | 10,58 | 12,50 | 10,40 | 12,32 | 16,45% | 1.165.771,00 |
| 30.09.2025 | 9,60 | 10,78 | 9,50 | 10,58 | 16,78% | 777.061,00 |
| 29.09.2025 | 9,31 | 9,38 | 9,02 | 9,06 | -0,77% | 200.524,00 |
| 26.09.2025 | 8,71 | 9,18 | 8,70 | 9,13 | 4,94% | 303.945,00 |
| 25.09.2025 | 8,86 | 8,86 | 8,55 | 8,70 | -1,69% | 154.348,00 |
| 24.09.2025 | 8,60 | 8,90 | 8,58 | 8,85 | 3,51% | 149.776,00 |
| 23.09.2025 | 8,74 | 8,99 | 8,55 | 8,55 | -1,38% | 234.003,00 |
| 22.09.2025 | 8,45 | 8,85 | 8,29 | 8,67 | 1,52% | 247.001,00 |
| 19.09.2025 | 8,35 | 8,69 | 8,22 | 8,54 | 2,77% | 216.909,00 |
| 18.09.2025 | 8,06 | 8,51 | 8,06 | 8,31 | 4,01% | 219.711,00 |
| 17.09.2025 | 8,00 | 8,21 | 7,85 | 7,99 | -0,12% | 154.902,00 |
| 16.09.2025 | 8,09 | 8,24 | 7,90 | 8,00 | -0,99% | 212.137,00 |
| 15.09.2025 | 8,17 | 8,29 | 7,91 | 8,08 | -1,58% | 265.262,00 |
| 12.09.2025 | 8,74 | 8,83 | 8,15 | 8,21 | -5,52% | 332.258,00 |
| 11.09.2025 | 8,48 | 8,83 | 8,30 | 8,69 | 3,58% | 328.212,00 |
| 10.09.2025 | 8,22 | 8,55 | 8,04 | 8,39 | 3,33% | 354.882,00 |
| 09.09.2025 | 7,80 | 8,26 | 7,80 | 8,12 | 4,37% | 391.476,00 |
| 08.09.2025 | 7,80 | 7,89 | 7,60 | 7,78 | 0,13% | 169.533,00 |
| 05.09.2025 | 7,81 | 7,99 | 7,65 | 7,77 | -0,13% | 284.055,00 |
| 04.09.2025 | 8,02 | 8,12 | 7,59 | 7,78 | -0,64% | 436.414,00 |
| 03.09.2025 | 7,54 | 8,09 | 7,12 | 7,83 | 3,85% | 620.588,00 |
| 02.09.2025 | 7,79 | 7,89 | 7,36 | 7,54 | -3,08% | 298.843,00 |
| 01.09.2025 | 7,90 | 7,99 | 7,52 | 7,78 | 1,04% | 391.649,00 |
| 29.08.2025 | 8,38 | 8,40 | 7,55 | 7,70 | -8,77% | 767.027,00 |
| 28.08.2025 | 8,56 | 8,72 | 8,34 | 8,44 | -1,29% | 270.089,00 |
| 27.08.2025 | 8,72 | 8,87 | 8,37 | 8,55 | -2,17% | 240.297,00 |
| 26.08.2025 | 8,75 | 8,85 | 8,37 | 8,74 | -2,89% | 539.748,00 |
| 25.08.2025 | 9,19 | 9,26 | 8,83 | 9,00 | -3,43% | 226.730,00 |
| 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 |