27,900€
0,50%
Echtzeit-Aktienkurs 2CRSI S.A. EO-,09
Bid:
Ask:
Aktienkurse zur 2CRSI S.A. EO-,09 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 27,52 | 28,20 | 27,12 | 27,86 | 0,36% | 162.962,00 |
| 13.08.2026 | 27,74 | 28,51 | 27,42 | 27,76 | 0,07% | 152.365,00 |
| 12.08.2026 | 28,56 | 28,72 | 27,42 | 27,74 | -1,49% | 149.039,00 |
| 11.08.2026 | 28,62 | 29,26 | 27,36 | 28,16 | -1,88% | 246.364,00 |
| 10.08.2026 | 28,00 | 30,00 | 27,88 | 28,70 | 3,99% | 414.434,00 |
| 07.08.2026 | 27,90 | 27,90 | 26,90 | 27,60 | -0,79% | 146.360,00 |
| 06.08.2026 | 28,08 | 29,12 | 27,34 | 27,82 | 0,80% | 422.928,00 |
| 05.08.2026 | 26,50 | 28,00 | 26,10 | 27,60 | 8,07% | 431.524,00 |
| 04.08.2026 | 24,78 | 25,58 | 24,48 | 25,54 | 4,07% | 161.527,00 |
| 03.08.2026 | 26,60 | 27,12 | 24,40 | 24,54 | -4,74% | 378.825,00 |
| 31.07.2026 | 27,22 | 29,00 | 25,40 | 25,76 | -3,09% | 431.833,00 |
| 30.07.2026 | 23,50 | 26,90 | 23,38 | 26,58 | 11,40% | 378.195,00 |
| 29.07.2026 | 25,72 | 25,72 | 23,76 | 23,86 | -7,23% | 451.468,00 |
| 28.07.2026 | 26,50 | 26,70 | 25,20 | 25,72 | -4,74% | 353.526,00 |
| 27.07.2026 | 27,82 | 29,46 | 26,86 | 27,00 | -2,10% | 376.283,00 |
| 24.07.2026 | 26,58 | 28,14 | 25,52 | 27,58 | 4,08% | 332.726,00 |
| 23.07.2026 | 27,72 | 30,00 | 25,30 | 26,50 | -1,12% | 822.421,00 |
| 22.07.2026 | 29,32 | 30,58 | 26,40 | 26,80 | -6,29% | 456.518,00 |
| 21.07.2026 | 26,34 | 29,58 | 25,90 | 28,60 | 9,08% | 546.723,00 |
| 20.07.2026 | 26,26 | 28,04 | 25,24 | 26,22 | 1,00% | 364.728,00 |
| 17.07.2026 | 23,22 | 27,30 | 22,60 | 25,96 | 6,66% | 836.183,00 |
| 16.07.2026 | 26,10 | 28,68 | 22,98 | 24,34 | -8,77% | 908.617,00 |
| 15.07.2026 | 28,16 | 29,08 | 25,84 | 26,68 | -5,39% | 495.166,00 |
| 14.07.2026 | 29,18 | 29,60 | 27,64 | 28,20 | -4,41% | 315.238,00 |
| 13.07.2026 | 29,42 | 30,20 | 28,50 | 29,50 | -3,91% | 329.084,00 |
| 10.07.2026 | 31,36 | 31,36 | 29,52 | 30,70 | -3,46% | 243.057,00 |
| 09.07.2026 | 33,14 | 33,98 | 30,02 | 31,80 | -1,91% | 310.898,00 |
| 08.07.2026 | 36,44 | 36,48 | 29,52 | 32,42 | -10,93% | 857.850,00 |
| 07.07.2026 | 39,40 | 40,20 | 36,40 | 36,40 | -7,24% | 396.904,00 |
| 06.07.2026 | 36,14 | 39,74 | 35,30 | 39,24 | 8,04% | 395.317,00 |
| 03.07.2026 | 37,60 | 39,66 | 36,22 | 36,32 | -3,76% | 369.610,00 |
| 02.07.2026 | 38,88 | 39,82 | 36,22 | 37,74 | 0,64% | 610.469,00 |
| 01.07.2026 | 31,00 | 38,80 | 31,00 | 37,50 | 22,23% | 1.089.561,00 |
| 30.06.2026 | 30,80 | 31,68 | 29,50 | 30,68 | -0,90% | 374.311,00 |
| 29.06.2026 | 28,12 | 31,88 | 27,60 | 30,96 | 12,50% | 633.440,00 |
| 26.06.2026 | 25,40 | 27,94 | 23,60 | 27,52 | 8,01% | 602.973,00 |
| 25.06.2026 | 28,98 | 29,90 | 23,50 | 25,48 | -4,21% | 764.805,00 |
| 24.06.2026 | 30,28 | 34,50 | 26,60 | 26,60 | -3,69% | 994.258,00 |
| 23.06.2026 | 24,00 | 30,70 | 23,24 | 27,62 | 25,55% | 1.458.328,00 |
| 22.06.2026 | 18,50 | 25,00 | 16,65 | 22,00 | -30,31% | 2.254.165,00 |
| 19.06.2026 | 31,57 | 31,57 | 31,57 | 31,57 | 24,29% | - |
| 18.06.2026 | 27,60 | 27,60 | 25,00 | 25,40 | -43,05% | 317.896,00 |
| 17.06.2026 | 46,50 | 46,88 | 43,54 | 44,60 | -2,58% | 304.946,00 |
| 16.06.2026 | 49,88 | 50,40 | 45,34 | 45,78 | -8,71% | 348.723,00 |
| 15.06.2026 | 52,00 | 52,15 | 49,24 | 50,15 | 0,46% | 164.888,00 |
| 12.06.2026 | 49,76 | 51,00 | 48,12 | 49,92 | 3,53% | 164.173,00 |
| 11.06.2026 | 49,48 | 51,30 | 47,86 | 48,22 | -1,59% | 150.350,00 |
| 10.06.2026 | 52,80 | 53,65 | 47,00 | 49,00 | -2,68% | 430.347,00 |
| 09.06.2026 | 53,70 | 56,60 | 50,00 | 50,35 | -7,44% | 228.995,00 |
| 08.06.2026 | 45,00 | 54,45 | 43,70 | 54,40 | 9,37% | 535.424,00 |
| 05.06.2026 | 53,30 | 53,65 | 49,00 | 49,74 | -8,73% | 279.221,00 |
| 04.06.2026 | 56,40 | 58,20 | 52,20 | 54,50 | -1,71% | 283.633,00 |
| 03.06.2026 | 56,90 | 57,60 | 53,85 | 55,45 | -5,13% | 335.678,00 |
| 02.06.2026 | 58,00 | 59,95 | 55,45 | 58,45 | 1,83% | 300.761,00 |
| 01.06.2026 | 53,90 | 58,60 | 53,00 | 57,40 | 11,24% | 478.380,00 |
| 29.05.2026 | 50,65 | 52,75 | 49,50 | 51,60 | 4,41% | 549.154,00 |
| 28.05.2026 | 48,98 | 52,80 | 48,52 | 49,42 | 2,49% | 302.635,00 |
| 27.05.2026 | 48,40 | 50,50 | 47,00 | 48,22 | -0,74% | 227.657,00 |
| 26.05.2026 | 49,98 | 50,00 | 47,66 | 48,58 | -1,66% | 194.158,00 |
| 25.05.2026 | 48,20 | 50,70 | 47,52 | 49,40 | 5,78% | 295.427,00 |
| 22.05.2026 | 46,70 | 48,70 | 45,60 | 46,70 | 3,73% | 257.570,00 |
| 21.05.2026 | 41,98 | 45,50 | 41,66 | 45,02 | 8,74% | 506.871,00 |
| 20.05.2026 | 38,20 | 41,98 | 37,70 | 41,40 | 8,49% | 350.201,00 |
| 19.05.2026 | 37,50 | 39,40 | 36,90 | 38,16 | 2,03% | 170.611,00 |
| 18.05.2026 | 38,00 | 38,78 | 37,40 | 37,40 | -3,26% | 102.485,00 |
| 15.05.2026 | 39,10 | 39,50 | 37,70 | 38,66 | -2,37% | 129.540,00 |
| 14.05.2026 | 37,86 | 39,98 | 37,80 | 39,60 | 6,05% | 195.581,00 |
| 13.05.2026 | 36,00 | 37,88 | 35,66 | 37,34 | 6,14% | 122.082,00 |
| 12.05.2026 | 36,60 | 36,68 | 35,02 | 35,18 | -5,43% | 194.509,00 |
| 11.05.2026 | 38,58 | 38,58 | 36,52 | 37,20 | -4,17% | 212.758,00 |
| 08.05.2026 | 38,00 | 39,20 | 37,40 | 38,82 | 2,54% | 93.760,00 |
| 07.05.2026 | 38,30 | 39,74 | 37,84 | 37,86 | 0,00% | 189.692,00 |
| 06.05.2026 | 37,84 | 39,06 | 37,10 | 37,86 | 2,32% | 257.217,00 |
| 05.05.2026 | 37,16 | 38,40 | 36,60 | 37,00 | -0,48% | 189.842,00 |
| 04.05.2026 | 37,98 | 39,20 | 37,00 | 37,18 | 2,42% | 290.404,00 |
| 30.04.2026 | 35,74 | 37,42 | 33,02 | 36,30 | 1,00% | 495.335,00 |
| 29.04.2026 | 37,20 | 38,20 | 35,14 | 35,94 | -3,54% | 346.769,00 |
| 28.04.2026 | 40,20 | 40,20 | 36,80 | 37,26 | -7,54% | 435.757,00 |
| 27.04.2026 | 40,40 | 41,70 | 39,78 | 40,30 | -0,59% | 177.466,00 |
| 24.04.2026 | 40,90 | 41,04 | 39,02 | 40,54 | -1,79% | 230.594,00 |
| 23.04.2026 | 42,40 | 42,94 | 40,80 | 41,28 | -1,67% | 220.307,00 |
| 22.04.2026 | 40,90 | 43,20 | 40,00 | 41,98 | 3,09% | 329.387,00 |
| 21.04.2026 | 39,58 | 40,90 | 39,02 | 40,72 | 3,30% | 192.430,00 |
| 20.04.2026 | 38,00 | 39,88 | 36,40 | 39,42 | 1,28% | 287.348,00 |
| 17.04.2026 | 41,42 | 42,00 | 38,92 | 38,92 | -5,94% | 468.800,00 |
| 16.04.2026 | 40,32 | 41,48 | 39,66 | 41,38 | 7,42% | 421.447,00 |
| 15.04.2026 | 38,56 | 40,40 | 35,30 | 38,52 | -0,26% | 566.822,00 |
| 14.04.2026 | 39,50 | 42,00 | 37,70 | 38,62 | 0,31% | 841.751,00 |
| 13.04.2026 | 35,00 | 38,50 | 33,80 | 38,50 | 6,94% | 708.479,00 |
| 10.04.2026 | 32,44 | 36,74 | 32,22 | 36,00 | 10,77% | 786.602,00 |
| 09.04.2026 | 31,40 | 33,10 | 31,00 | 32,50 | 3,17% | 403.290,00 |
| 08.04.2026 | 32,00 | 32,50 | 30,22 | 31,50 | 10,45% | 579.183,00 |
| 07.04.2026 | 29,32 | 31,14 | 27,58 | 28,52 | -0,63% | 608.499,00 |
| 02.04.2026 | 28,15 | 29,15 | 26,50 | 28,70 | -2,21% | 488.358,00 |
| 01.04.2026 | 28,20 | 29,35 | 27,55 | 29,35 | 5,20% | 401.187,00 |
| 31.03.2026 | 28,45 | 29,30 | 27,25 | 27,90 | 1,27% | 456.133,00 |
| 30.03.2026 | 24,70 | 28,50 | 23,60 | 27,55 | 11,99% | 655.239,00 |
| 27.03.2026 | 24,00 | 24,90 | 22,60 | 24,60 | 10,07% | 843.570,00 |
| 26.03.2026 | 23,45 | 23,45 | 22,05 | 22,35 | -4,89% | 253.772,00 |
| 25.03.2026 | 22,50 | 23,95 | 22,45 | 23,50 | 7,06% | 384.365,00 |