1,960€
-0,51%
Echtzeit-Aktienkurs CROSSJECT S.A.
Bid:
Ask:
Aktienkurse zur CROSSJECT S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,98 | 1,99 | 1,92 | 1,95 | -1,02% | 48.627,00 |
| 16.05.2024 | 2,01 | 2,02 | 1,95 | 1,97 | -2,48% | 63.580,00 |
| 15.05.2024 | 2,02 | 2,02 | 1,98 | 2,02 | 0,50% | 27.485,00 |
| 14.05.2024 | 2,03 | 2,08 | 1,98 | 2,01 | 1,11% | 55.139,00 |
| 13.05.2024 | 2,10 | 2,10 | 1,99 | 1,99 | -4,93% | 48.197,00 |
| 10.05.2024 | 2,09 | 2,13 | 2,04 | 2,09 | 0,43% | 53.219,00 |
| 09.05.2024 | 2,11 | 2,11 | 2,06 | 2,08 | -2,30% | 51.161,00 |
| 08.05.2024 | 2,15 | 2,15 | 2,10 | 2,13 | -0,93% | 22.097,00 |
| 07.05.2024 | 2,11 | 2,16 | 2,11 | 2,15 | 2,14% | 15.344,00 |
| 06.05.2024 | 2,26 | 2,26 | 2,10 | 2,11 | -4,27% | 110.144,00 |
| 03.05.2024 | 1,95 | 2,25 | 1,95 | 2,20 | 12,65% | 162.048,00 |
| 02.05.2024 | 1,99 | 1,99 | 1,87 | 1,95 | -3,41% | 117.198,00 |
| 30.04.2024 | 2,07 | 2,07 | 1,99 | 2,02 | -0,74% | 66.899,00 |
| 29.04.2024 | 2,02 | 2,08 | 1,99 | 2,04 | 2,21% | 66.856,00 |
| 26.04.2024 | 2,00 | 2,02 | 1,96 | 1,99 | 0,50% | 57.012,00 |
| 25.04.2024 | 2,12 | 2,12 | 1,98 | 1,98 | -5,62% | 23.445,00 |
| 24.04.2024 | 2,10 | 2,10 | 2,03 | 2,10 | 0,00% | 15.621,00 |
| 23.04.2024 | 2,13 | 2,16 | 2,07 | 2,10 | -0,94% | 26.766,00 |
| 22.04.2024 | 2,05 | 2,19 | 2,03 | 2,12 | 4,38% | 36.418,00 |
| 19.04.2024 | 2,02 | 2,08 | 1,94 | 2,03 | 0,99% | 48.317,00 |
| 18.04.2024 | 2,04 | 2,04 | 1,95 | 2,01 | -1,71% | 46.456,00 |
| 17.04.2024 | 1,82 | 2,05 | 1,81 | 2,05 | 10,95% | 121.178,00 |
| 16.04.2024 | 1,87 | 1,88 | 1,81 | 1,85 | -4,11% | 109.763,00 |
| 15.04.2024 | 1,98 | 1,98 | 1,87 | 1,92 | -3,22% | 100.969,00 |
| 12.04.2024 | 2,04 | 2,04 | 1,97 | 1,99 | -1,19% | 64.164,00 |
| 11.04.2024 | 2,17 | 2,17 | 1,92 | 2,01 | -5,81% | 143.470,00 |
| 10.04.2024 | 2,20 | 2,20 | 2,11 | 2,14 | -2,91% | 71.231,00 |
| 09.04.2024 | 2,20 | 2,21 | 2,16 | 2,20 | -0,45% | 72.210,00 |
| 08.04.2024 | 2,26 | 2,26 | 2,17 | 2,21 | 1,84% | 52.677,00 |
| 05.04.2024 | 2,15 | 2,25 | 2,09 | 2,17 | 1,12% | 120.460,00 |
| 04.04.2024 | 2,15 | 2,24 | 2,09 | 2,15 | 4,07% | 160.325,00 |
| 03.04.2024 | 1,87 | 2,37 | 1,80 | 2,06 | -33,63% | 772.095,00 |
| 28.03.2024 | 2,99 | 3,14 | 2,97 | 3,11 | 1,94% | 87.566,00 |
| 27.03.2024 | 3,04 | 3,13 | 2,97 | 3,05 | 1,97% | 98.146,00 |
| 26.03.2024 | 3,30 | 3,30 | 2,97 | 2,99 | -9,29% | 182.378,00 |
| 25.03.2024 | 3,38 | 3,42 | 3,30 | 3,30 | -2,34% | 41.691,00 |
| 22.03.2024 | 3,36 | 3,38 | 3,32 | 3,37 | -1,43% | 34.306,00 |
| 21.03.2024 | 3,45 | 3,45 | 3,31 | 3,42 | 0,59% | 44.161,00 |
| 20.03.2024 | 3,26 | 3,65 | 3,26 | 3,40 | 4,55% | 146.887,00 |
| 19.03.2024 | 3,22 | 3,27 | 3,20 | 3,26 | 1,06% | 33.943,00 |
| 18.03.2024 | 3,39 | 3,39 | 3,20 | 3,22 | -3,53% | 74.129,00 |
| 15.03.2024 | 3,28 | 3,39 | 3,27 | 3,34 | 2,11% | 31.233,00 |
| 14.03.2024 | 3,27 | 3,33 | 3,19 | 3,27 | 0,15% | 39.671,00 |
| 13.03.2024 | 3,32 | 3,32 | 3,17 | 3,27 | -2,07% | 85.366,00 |
| 12.03.2024 | 3,31 | 3,35 | 3,28 | 3,33 | -0,60% | 58.674,00 |
| 11.03.2024 | 3,39 | 3,40 | 3,32 | 3,35 | -1,18% | 28.345,00 |
| 08.03.2024 | 3,41 | 3,41 | 3,35 | 3,39 | -0,56% | 58.570,00 |
| 07.03.2024 | 3,41 | 3,45 | 3,38 | 3,41 | -1,70% | 25.877,00 |
| 06.03.2024 | 3,36 | 3,47 | 3,36 | 3,47 | 2,30% | 33.852,00 |
| 05.03.2024 | 3,26 | 3,42 | 3,26 | 3,39 | 1,34% | 47.970,00 |
| 04.03.2024 | 3,42 | 3,43 | 3,24 | 3,35 | -0,89% | 88.161,00 |
| 01.03.2024 | 3,31 | 3,47 | 3,31 | 3,38 | 1,93% | 71.425,00 |
| 29.02.2024 | 3,62 | 3,62 | 3,26 | 3,32 | -5,07% | 74.241,00 |
| 28.02.2024 | 3,35 | 3,60 | 3,16 | 3,49 | 0,58% | 264.529,00 |
| 27.02.2024 | 3,98 | 4,00 | 3,46 | 3,47 | -14,99% | 365.848,00 |
| 26.02.2024 | 4,14 | 4,20 | 4,01 | 4,08 | -2,72% | 41.759,00 |
| 23.02.2024 | 3,90 | 4,21 | 3,82 | 4,20 | 9,81% | 53.087,00 |
| 22.02.2024 | 3,75 | 3,86 | 3,75 | 3,82 | 2,25% | 15.605,00 |
| 21.02.2024 | 3,89 | 3,89 | 3,74 | 3,74 | -2,81% | 17.144,00 |
| 20.02.2024 | 3,75 | 3,88 | 3,70 | 3,85 | 0,76% | 63.156,00 |
| 19.02.2024 | 4,00 | 4,02 | 3,72 | 3,82 | -3,97% | 43.761,00 |
| 16.02.2024 | 4,04 | 4,05 | 3,96 | 3,98 | -2,41% | 21.511,00 |
| 15.02.2024 | 4,18 | 4,18 | 3,98 | 4,07 | -0,97% | 43.573,00 |
| 14.02.2024 | 4,09 | 4,18 | 4,06 | 4,11 | 1,48% | 34.082,00 |
| 13.02.2024 | 3,94 | 4,22 | 3,94 | 4,05 | 2,74% | 155.594,00 |
| 12.02.2024 | 3,93 | 3,95 | 3,71 | 3,95 | 2,31% | 110.230,00 |
| 09.02.2024 | 3,22 | 3,87 | 3,22 | 3,86 | 16,03% | 454.294,00 |
| 08.02.2024 | 3,82 | 3,82 | 3,21 | 3,32 | -17,21% | 877.169,00 |
| 07.02.2024 | 4,62 | 4,68 | 3,97 | 4,02 | -19,41% | 682.291,00 |
| 06.02.2024 | 5,01 | 5,10 | 4,83 | 4,98 | 1,01% | 140.883,00 |
| 05.02.2024 | 5,02 | 5,03 | 4,91 | 4,93 | -1,77% | 61.195,00 |
| 02.02.2024 | 5,18 | 5,21 | 4,97 | 5,02 | -2,50% | 102.374,00 |
| 01.02.2024 | 5,10 | 5,28 | 4,95 | 5,15 | 0,59% | 130.492,00 |
| 31.01.2024 | 5,14 | 5,17 | 5,10 | 5,12 | -0,39% | 42.449,00 |
| 30.01.2024 | 5,32 | 5,32 | 5,14 | 5,14 | -2,96% | 52.721,00 |
| 29.01.2024 | 5,16 | 5,32 | 5,09 | 5,30 | 3,26% | 92.074,00 |
| 26.01.2024 | 5,16 | 5,21 | 5,10 | 5,13 | -1,52% | 40.328,00 |
| 25.01.2024 | 5,18 | 5,22 | 5,07 | 5,21 | 1,15% | 37.296,00 |
| 24.01.2024 | 5,26 | 5,31 | 5,15 | 5,15 | -2,43% | 35.724,00 |
| 23.01.2024 | 5,33 | 5,33 | 5,21 | 5,28 | 0,76% | 24.940,00 |
| 22.01.2024 | 5,15 | 5,36 | 5,10 | 5,24 | 2,30% | 98.485,00 |
| 19.01.2024 | 5,23 | 5,23 | 5,05 | 5,12 | -2,81% | 117.912,00 |
| 18.01.2024 | 5,37 | 5,53 | 5,17 | 5,27 | -1,11% | 100.362,00 |
| 17.01.2024 | 5,41 | 5,41 | 5,11 | 5,33 | -1,82% | 174.790,00 |
| 16.01.2024 | 5,52 | 5,52 | 5,36 | 5,43 | -1,77% | 54.576,00 |
| 15.01.2024 | 5,76 | 5,82 | 5,43 | 5,52 | -3,29% | 110.250,00 |
| 12.01.2024 | 5,62 | 5,81 | 5,55 | 5,71 | 2,48% | 89.729,00 |
| 11.01.2024 | 5,80 | 5,88 | 5,57 | 5,57 | -3,08% | 171.856,00 |
| 10.01.2024 | 5,44 | 5,82 | 5,33 | 5,75 | 5,99% | 257.771,00 |
| 09.01.2024 | 5,39 | 5,48 | 5,16 | 5,43 | 1,48% | 117.561,00 |
| 08.01.2024 | 5,33 | 5,52 | 5,31 | 5,35 | 1,31% | 188.447,00 |
| 05.01.2024 | 5,10 | 5,32 | 5,01 | 5,28 | 7,76% | 327.561,00 |
| 04.01.2024 | 4,77 | 5,01 | 4,75 | 4,90 | 3,12% | 129.971,00 |
| 03.01.2024 | 4,87 | 4,87 | 4,60 | 4,75 | -1,53% | 108.017,00 |
| 02.01.2024 | 4,92 | 5,03 | 4,79 | 4,82 | -1,61% | 104.209,00 |
| 29.12.2023 | 4,62 | 4,91 | 4,60 | 4,90 | 6,43% | 246.022,00 |
| 28.12.2023 | 4,49 | 4,64 | 4,44 | 4,61 | 4,14% | 344.118,00 |
| 27.12.2023 | 4,52 | 4,52 | 4,40 | 4,42 | -1,86% | 51.882,00 |
| 22.12.2023 | 4,50 | 4,64 | 4,39 | 4,51 | 1,78% | 106.614,00 |
| 21.12.2023 | 4,40 | 4,44 | 4,31 | 4,43 | 0,66% | 47.776,00 |