4,720€
-3,67%
Echtzeit-Aktienkurs 2CRSI S.A.
Bid:
Ask:
Aktienkurse zur 2CRSI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 4,85 | 4,85 | 4,59 | 4,71 | -3,83% | - |
| 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 |
| 19.12.2024 | 3,95 | 4,01 | 3,86 | 3,92 | -1,75% | 53.842,00 |
| 18.12.2024 | 4,02 | 4,06 | 3,97 | 3,99 | -1,48% | 23.774,00 |
| 17.12.2024 | 3,98 | 4,10 | 3,96 | 4,05 | 1,50% | 41.579,00 |
| 16.12.2024 | 4,06 | 4,09 | 3,93 | 3,99 | -1,12% | 37.820,00 |
| 13.12.2024 | 4,10 | 4,19 | 4,03 | 4,04 | -1,47% | 71.988,00 |
| 12.12.2024 | 3,96 | 4,10 | 3,96 | 4,10 | 3,41% | 63.317,00 |
| 11.12.2024 | 3,91 | 4,03 | 3,86 | 3,96 | 1,28% | 52.247,00 |
| 10.12.2024 | 3,88 | 3,93 | 3,81 | 3,91 | 0,90% | 35.592,00 |
| 09.12.2024 | 3,89 | 3,91 | 3,80 | 3,88 | -0,64% | 27.720,00 |
| 06.12.2024 | 3,94 | 3,94 | 3,86 | 3,90 | -1,02% | 24.967,00 |
| 05.12.2024 | 3,81 | 3,94 | 3,75 | 3,94 | 2,60% | 58.405,00 |
| 04.12.2024 | 3,82 | 3,92 | 3,80 | 3,84 | 0,52% | 27.182,00 |
| 03.12.2024 | 3,65 | 3,89 | 3,65 | 3,82 | 5,23% | 52.483,00 |
| 02.12.2024 | 3,75 | 3,77 | 3,62 | 3,63 | -3,46% | 49.707,00 |
| 29.11.2024 | 3,82 | 3,85 | 3,73 | 3,76 | -2,21% | 36.476,00 |
| 28.11.2024 | 3,76 | 3,85 | 3,70 | 3,85 | 2,26% | 59.983,00 |
| 27.11.2024 | 3,90 | 3,92 | 3,73 | 3,76 | -4,33% | 118.657,00 |
| 26.11.2024 | 3,99 | 4,00 | 3,85 | 3,93 | -2,24% | 90.438,00 |
| 25.11.2024 | 4,10 | 4,16 | 3,94 | 4,02 | -1,95% | 45.303,00 |
| 22.11.2024 | 4,08 | 4,24 | 4,02 | 4,10 | 1,74% | 89.851,00 |
| 21.11.2024 | 4,03 | 4,05 | 3,91 | 4,03 | 0,75% | 24.877,00 |
| 20.11.2024 | 4,10 | 4,10 | 3,91 | 4,00 | -2,20% | 29.644,00 |
| 19.11.2024 | 4,13 | 4,20 | 3,98 | 4,09 | -1,21% | 44.692,00 |
| 18.11.2024 | 4,03 | 4,16 | 4,03 | 4,14 | 3,50% | 38.466,00 |
| 15.11.2024 | 3,99 | 4,08 | 3,90 | 4,00 | -0,50% | 55.661,00 |
| 14.11.2024 | 3,93 | 4,04 | 3,91 | 4,02 | 2,94% | 25.068,00 |
| 13.11.2024 | 4,05 | 4,05 | 3,84 | 3,91 | -3,82% | 103.259,00 |
| 12.11.2024 | 4,35 | 4,35 | 3,92 | 4,06 | -6,67% | 111.031,00 |
| 11.11.2024 | 4,26 | 4,36 | 4,21 | 4,35 | 2,47% | 45.881,00 |
| 08.11.2024 | 4,14 | 4,31 | 4,14 | 4,25 | 2,04% | 52.746,00 |
| 07.11.2024 | 4,22 | 4,35 | 4,10 | 4,16 | -1,42% | 80.770,00 |
| 06.11.2024 | 4,36 | 4,38 | 4,18 | 4,22 | -2,54% | 84.903,00 |
| 05.11.2024 | 4,12 | 4,40 | 4,10 | 4,33 | 7,18% | 207.247,00 |
| 04.11.2024 | 3,87 | 4,22 | 3,77 | 4,04 | 4,66% | 199.531,00 |
| 01.11.2024 | 3,92 | 4,00 | 3,71 | 3,86 | -3,50% | 153.438,00 |
| 31.10.2024 | 3,87 | 4,04 | 3,76 | 4,00 | 5,26% | 169.789,00 |
| 30.10.2024 | 3,89 | 3,90 | 3,76 | 3,80 | -0,78% | 38.969,00 |
| 29.10.2024 | 3,89 | 3,89 | 3,77 | 3,83 | -0,39% | 41.378,00 |
| 28.10.2024 | 3,88 | 3,95 | 3,85 | 3,85 | 1,05% | 54.770,00 |
| 25.10.2024 | 3,78 | 3,86 | 3,77 | 3,81 | 0,13% | 28.572,00 |
| 24.10.2024 | 3,84 | 3,90 | 3,79 | 3,80 | -0,65% | 18.912,00 |
| 23.10.2024 | 3,97 | 3,97 | 3,70 | 3,83 | -3,65% | 67.564,00 |
| 22.10.2024 | 3,96 | 4,07 | 3,90 | 3,97 | 2,32% | 40.176,00 |
| 21.10.2024 | 3,95 | 3,95 | 3,87 | 3,88 | -0,26% | 31.082,00 |
| 18.10.2024 | 3,95 | 3,98 | 3,89 | 3,89 | -1,27% | 31.901,00 |
| 17.10.2024 | 3,96 | 3,98 | 3,91 | 3,94 | -1,01% | 25.813,00 |
| 16.10.2024 | 4,04 | 4,04 | 3,85 | 3,98 | -0,87% | 26.256,00 |
| 15.10.2024 | 3,97 | 4,19 | 3,93 | 4,02 | 1,90% | 103.656,00 |
| 14.10.2024 | 3,90 | 4,02 | 3,82 | 3,94 | 1,03% | 77.482,00 |
| 11.10.2024 | 3,75 | 3,95 | 3,70 | 3,90 | 8,48% | 109.973,00 |
| 10.10.2024 | 3,77 | 3,77 | 3,58 | 3,60 | -3,88% | 50.329,00 |
| 09.10.2024 | 3,84 | 3,85 | 3,70 | 3,74 | -2,09% | 33.835,00 |