23,275€
-3,02%
Echtzeit-Aktienkurs 2CRSI S.A.
Bid:
Ask:
Aktienkurse zur 2CRSI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2026 | 23,73 | 23,98 | 22,93 | 23,00 | -4,17% | - |
| 10.03.2026 | 25,00 | 25,50 | 23,60 | 24,00 | 3,23% | 435.666,00 |
| 09.03.2026 | 21,45 | 23,55 | 20,80 | 23,25 | 3,79% | 572.497,00 |
| 06.03.2026 | 23,55 | 24,85 | 22,00 | 22,40 | -3,86% | 464.313,00 |
| 05.03.2026 | 26,40 | 26,70 | 23,15 | 23,30 | -6,43% | 591.757,00 |
| 04.03.2026 | 20,85 | 25,55 | 20,80 | 24,90 | 16,08% | 1.059.999,00 |
| 03.03.2026 | 23,65 | 24,30 | 20,90 | 21,45 | -10,06% | 1.004.261,00 |
| 02.03.2026 | 24,50 | 25,50 | 23,10 | 23,85 | -9,14% | 751.628,00 |
| 27.02.2026 | 27,60 | 27,70 | 24,55 | 26,25 | -5,23% | 753.660,00 |
| 26.02.2026 | 28,90 | 29,35 | 25,10 | 27,70 | -7,36% | 1.159.363,00 |
| 25.02.2026 | 26,90 | 30,80 | 26,75 | 29,90 | 16,57% | 1.090.986,00 |
| 24.02.2026 | 24,55 | 26,25 | 24,10 | 25,65 | 7,55% | 791.268,00 |
| 23.02.2026 | 22,85 | 24,70 | 21,80 | 23,85 | 3,47% | 681.035,00 |
| 20.02.2026 | 22,20 | 23,75 | 21,35 | 23,05 | 3,60% | 889.268,00 |
| 19.02.2026 | 21,40 | 22,25 | 20,70 | 22,25 | 11,25% | 862.030,00 |
| 18.02.2026 | 18,96 | 20,40 | 18,96 | 20,00 | 16,01% | 1.075.822,00 |
| 17.02.2026 | 16,80 | 17,44 | 16,56 | 17,24 | 3,11% | 203.108,00 |
| 16.02.2026 | 16,98 | 17,60 | 16,68 | 16,72 | 1,83% | 277.779,00 |
| 13.02.2026 | 16,50 | 16,68 | 16,10 | 16,42 | -0,48% | 198.833,00 |
| 12.02.2026 | 16,94 | 17,40 | 16,48 | 16,50 | -1,79% | 224.349,00 |
| 11.02.2026 | 17,86 | 17,86 | 16,70 | 16,80 | -5,94% | 446.725,00 |
| 10.02.2026 | 16,32 | 17,88 | 16,32 | 17,86 | 10,25% | 746.969,00 |
| 09.02.2026 | 15,20 | 16,20 | 15,02 | 16,20 | 9,02% | 553.561,00 |
| 06.02.2026 | 15,20 | 15,20 | 14,50 | 14,86 | -2,88% | 441.792,00 |
| 05.02.2026 | 15,74 | 16,14 | 15,22 | 15,30 | -0,39% | 382.169,00 |
| 04.02.2026 | 15,46 | 15,72 | 15,10 | 15,36 | -0,78% | 207.796,00 |
| 03.02.2026 | 16,22 | 16,42 | 14,96 | 15,48 | -1,90% | 484.294,00 |
| 02.02.2026 | 14,70 | 16,16 | 14,64 | 15,78 | 8,68% | 974.766,00 |
| 30.01.2026 | 14,86 | 14,88 | 13,38 | 14,52 | 11,18% | 1.113.459,00 |
| 29.01.2026 | 12,62 | 13,38 | 12,08 | 13,06 | 1,56% | 338.163,00 |
| 28.01.2026 | 13,52 | 13,91 | 12,61 | 12,86 | -4,74% | - |
| 27.01.2026 | 12,90 | 13,64 | 12,56 | 13,50 | 4,81% | 264.937,00 |
| 26.01.2026 | 13,14 | 13,18 | 12,46 | 12,88 | -1,38% | 255.011,00 |
| 23.01.2026 | 13,32 | 13,52 | 12,70 | 13,06 | -0,31% | 328.082,00 |
| 22.01.2026 | 12,52 | 13,30 | 12,52 | 13,10 | 7,91% | 421.681,00 |
| 21.01.2026 | 11,68 | 12,20 | 11,60 | 12,14 | 4,84% | 144.768,00 |
| 20.01.2026 | 11,58 | 11,78 | 11,22 | 11,58 | -1,19% | 222.000,00 |
| 19.01.2026 | 12,10 | 12,10 | 11,34 | 11,72 | -3,78% | 265.173,00 |
| 16.01.2026 | 12,26 | 12,40 | 11,90 | 12,18 | -0,81% | 212.495,00 |
| 15.01.2026 | 11,96 | 12,40 | 11,70 | 12,28 | 6,78% | 366.390,00 |
| 14.01.2026 | 10,90 | 11,86 | 10,82 | 11,50 | 7,68% | 428.426,00 |
| 13.01.2026 | 10,92 | 11,06 | 10,68 | 10,68 | -2,02% | 96.711,00 |
| 12.01.2026 | 11,16 | 11,24 | 10,90 | 10,90 | 0,74% | 112.443,00 |
| 09.01.2026 | 10,84 | 11,22 | 10,80 | 10,82 | 2,27% | 150.829,00 |
| 08.01.2026 | 10,34 | 10,76 | 10,30 | 10,58 | 2,32% | 152.006,00 |
| 07.01.2026 | 10,96 | 10,98 | 10,10 | 10,34 | -6,00% | 518.254,00 |
| 06.01.2026 | 11,12 | 11,22 | 10,94 | 11,00 | -1,61% | 137.779,00 |
| 05.01.2026 | 11,48 | 11,66 | 11,18 | 11,18 | -1,76% | 130.166,00 |
| 02.01.2026 | 11,50 | 11,76 | 11,30 | 11,38 | -0,70% | 136.735,00 |
| 31.12.2025 | 11,36 | 11,46 | 11,28 | 11,46 | 1,42% | 51.194,00 |
| 30.12.2025 | 11,28 | 11,46 | 11,26 | 11,30 | 0,18% | 132.355,00 |
| 29.12.2025 | 11,60 | 11,70 | 11,26 | 11,28 | -2,42% | 170.817,00 |
| 24.12.2025 | 11,28 | 11,68 | 11,28 | 11,56 | 2,66% | 73.785,00 |
| 23.12.2025 | 11,82 | 11,90 | 11,26 | 11,26 | -4,74% | 230.917,00 |
| 22.12.2025 | 12,44 | 12,46 | 11,72 | 11,82 | -3,59% | 169.360,00 |
| 19.12.2025 | 12,96 | 13,18 | 12,10 | 12,26 | -3,01% | 288.706,00 |
| 18.12.2025 | 11,44 | 13,20 | 11,42 | 12,64 | 9,91% | 367.317,00 |
| 17.12.2025 | 12,06 | 12,06 | 11,46 | 11,50 | -4,17% | 149.032,00 |
| 16.12.2025 | 12,00 | 12,18 | 11,90 | 12,00 | 0,67% | 66.411,00 |
| 15.12.2025 | 11,50 | 12,36 | 11,50 | 11,92 | 4,20% | 255.380,00 |
| 12.12.2025 | 11,52 | 11,54 | 11,28 | 11,44 | -0,69% | 94.007,00 |
| 11.12.2025 | 11,24 | 11,74 | 11,20 | 11,52 | 1,77% | 71.321,00 |
| 10.12.2025 | 11,76 | 11,82 | 11,20 | 11,32 | -3,58% | 105.742,00 |
| 09.12.2025 | 11,34 | 11,84 | 11,22 | 11,74 | 3,35% | 134.018,00 |
| 08.12.2025 | 11,02 | 11,68 | 11,02 | 11,36 | 3,09% | 126.899,00 |
| 05.12.2025 | 11,00 | 11,18 | 10,90 | 11,02 | 0,55% | 94.624,00 |
| 04.12.2025 | 10,86 | 11,10 | 10,86 | 10,96 | 1,11% | 103.920,00 |
| 03.12.2025 | 11,28 | 11,42 | 10,82 | 10,84 | -3,73% | 186.970,00 |
| 02.12.2025 | 11,26 | 11,58 | 11,06 | 11,26 | 0,18% | 131.934,00 |
| 01.12.2025 | 11,58 | 11,58 | 11,18 | 11,24 | -2,94% | 84.209,00 |
| 28.11.2025 | 11,40 | 11,84 | 11,40 | 11,58 | 2,12% | 136.088,00 |
| 27.11.2025 | 11,04 | 11,50 | 10,80 | 11,34 | 2,72% | 226.400,00 |
| 26.11.2025 | 11,42 | 11,54 | 10,82 | 11,04 | -2,99% | 151.190,00 |
| 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 |