11,210€
-1,49%
Echtzeit-Aktienkurs 2CRSI S.A.
Bid:
Ask:
Aktienkurse zur 2CRSI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 11,26 | 11,50 | 10,90 | 11,38 | 0,71% | 175.727,00 |
| 24.11.2025 | 11,66 | 11,76 | 11,20 | 11,30 | -1,74% | 168.557,00 |
| 21.11.2025 | 11,60 | 12,16 | 10,76 | 11,50 | -9,31% | 592.421,00 |
| 20.11.2025 | 13,00 | 13,30 | 12,68 | 12,68 | 3,26% | 261.990,00 |
| 19.11.2025 | 11,96 | 12,66 | 11,44 | 12,28 | 1,15% | 422.807,00 |
| 18.11.2025 | 12,48 | 12,48 | 11,84 | 12,14 | -6,47% | 404.677,00 |
| 17.11.2025 | 13,48 | 13,52 | 12,84 | 12,98 | -1,67% | 149.313,00 |
| 14.11.2025 | 13,52 | 13,66 | 12,70 | 13,20 | -2,22% | 357.157,00 |
| 13.11.2025 | 13,76 | 14,20 | 13,50 | 13,50 | -0,30% | 339.875,00 |
| 12.11.2025 | 12,96 | 13,70 | 12,74 | 13,54 | 6,11% | 429.786,00 |
| 11.11.2025 | 12,80 | 13,42 | 12,70 | 12,76 | 0,31% | 373.812,00 |
| 10.11.2025 | 11,86 | 12,92 | 11,80 | 12,72 | 8,53% | 397.091,00 |
| 07.11.2025 | 11,74 | 11,96 | 11,44 | 11,72 | 0,86% | 319.384,00 |
| 06.11.2025 | 12,24 | 12,78 | 11,50 | 11,62 | -3,81% | 602.271,00 |
| 05.11.2025 | 10,96 | 13,00 | 10,90 | 12,08 | 9,22% | 1.060.336,00 |
| 04.11.2025 | 9,69 | 11,14 | 9,52 | 11,06 | 11,27% | 705.673,00 |
| 03.11.2025 | 10,12 | 10,72 | 9,82 | 9,94 | -1,97% | 667.875,00 |
| 31.10.2025 | 10,00 | 11,00 | 9,30 | 10,14 | -23,76% | 2.338.461,00 |
| 30.10.2025 | 14,36 | 14,36 | 13,30 | 13,30 | -6,73% | 383.775,00 |
| 29.10.2025 | 14,56 | 15,00 | 14,22 | 14,26 | -1,25% | 258.779,00 |
| 28.10.2025 | 14,04 | 14,54 | 13,90 | 14,44 | 2,85% | 192.955,00 |
| 27.10.2025 | 14,16 | 14,36 | 13,90 | 14,04 | -0,14% | 197.163,00 |
| 24.10.2025 | 13,46 | 14,26 | 13,24 | 14,06 | 5,24% | 210.322,00 |
| 23.10.2025 | 13,92 | 14,02 | 13,26 | 13,36 | -3,33% | 280.645,00 |
| 22.10.2025 | 14,36 | 14,76 | 13,82 | 13,82 | -2,81% | 354.448,00 |
| 21.10.2025 | 14,02 | 14,94 | 13,60 | 14,22 | 5,80% | 757.137,00 |
| 20.10.2025 | 13,88 | 14,00 | 13,16 | 13,44 | -2,47% | 256.839,00 |
| 17.10.2025 | 13,64 | 14,02 | 13,38 | 13,78 | 0,88% | 223.484,00 |
| 16.10.2025 | 13,50 | 14,18 | 13,32 | 13,66 | 1,04% | 252.226,00 |
| 15.10.2025 | 13,70 | 14,04 | 13,34 | 13,52 | 0,90% | 192.265,00 |
| 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 |