2,225€
12,37%
Echtzeit-Aktienkurs CROSSJECT S.A.
Bid:
Ask:
Aktienkurse zur CROSSJECT S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,98 | 2,28 | 1,98 | 2,23 | 12,63% | 162.048,00 |
| 02.05.2024 | 2,02 | 2,02 | 1,90 | 1,98 | -3,41% | 117.198,00 |
| 30.04.2024 | 2,10 | 2,10 | 2,02 | 2,05 | -0,73% | 66.899,00 |
| 29.04.2024 | 2,05 | 2,11 | 2,02 | 2,07 | 2,23% | 66.856,00 |
| 26.04.2024 | 2,03 | 2,05 | 1,99 | 2,02 | 0,50% | 57.012,00 |
| 25.04.2024 | 2,15 | 2,15 | 2,01 | 2,01 | -5,63% | 23.445,00 |
| 24.04.2024 | 2,13 | 2,13 | 2,06 | 2,13 | 0,00% | 15.621,00 |
| 23.04.2024 | 2,16 | 2,19 | 2,10 | 2,13 | -0,93% | 26.766,00 |
| 22.04.2024 | 2,08 | 2,22 | 2,06 | 2,15 | 4,37% | 36.418,00 |
| 19.04.2024 | 2,05 | 2,11 | 1,97 | 2,06 | 0,98% | 48.317,00 |
| 18.04.2024 | 2,07 | 2,07 | 1,97 | 2,04 | -1,69% | 46.456,00 |
| 17.04.2024 | 1,84 | 2,08 | 1,83 | 2,08 | 10,96% | 121.178,00 |
| 16.04.2024 | 1,90 | 1,91 | 1,83 | 1,87 | -4,10% | 109.763,00 |
| 15.04.2024 | 2,01 | 2,01 | 1,90 | 1,95 | -3,23% | 100.969,00 |
| 12.04.2024 | 2,07 | 2,07 | 2,00 | 2,02 | -1,23% | 64.164,00 |
| 11.04.2024 | 2,20 | 2,20 | 1,95 | 2,04 | -5,77% | 143.470,00 |
| 10.04.2024 | 2,23 | 2,23 | 2,14 | 2,17 | -2,91% | 71.231,00 |
| 09.04.2024 | 2,23 | 2,24 | 2,19 | 2,23 | -0,45% | 72.210,00 |
| 08.04.2024 | 2,29 | 2,29 | 2,20 | 2,24 | 1,82% | 52.677,00 |
| 05.04.2024 | 2,18 | 2,29 | 2,12 | 2,20 | 1,15% | 120.460,00 |
| 04.04.2024 | 2,18 | 2,27 | 2,12 | 2,18 | 4,07% | 160.325,00 |
| 03.04.2024 | 1,90 | 2,40 | 1,83 | 2,09 | -33,65% | 772.095,00 |
| 28.03.2024 | 3,04 | 3,18 | 3,01 | 3,15 | 1,94% | 87.566,00 |
| 27.03.2024 | 3,09 | 3,17 | 3,01 | 3,09 | 1,98% | 98.146,00 |
| 26.03.2024 | 3,34 | 3,34 | 3,01 | 3,03 | -9,28% | 182.377,00 |
| 25.03.2024 | 3,43 | 3,47 | 3,34 | 3,34 | -2,34% | 41.691,00 |
| 22.03.2024 | 3,41 | 3,43 | 3,36 | 3,42 | -1,44% | 34.306,00 |
| 21.03.2024 | 3,50 | 3,50 | 3,35 | 3,47 | 0,58% | 44.161,00 |
| 20.03.2024 | 3,30 | 3,70 | 3,30 | 3,45 | 4,55% | 146.887,00 |
| 19.03.2024 | 3,26 | 3,31 | 3,24 | 3,30 | 1,07% | 33.943,00 |
| 18.03.2024 | 3,44 | 3,44 | 3,24 | 3,27 | -3,55% | 73.992,00 |
| 15.03.2024 | 3,32 | 3,44 | 3,31 | 3,39 | 2,11% | 31.233,00 |
| 14.03.2024 | 3,31 | 3,38 | 3,24 | 3,32 | 0,15% | 39.671,00 |
| 13.03.2024 | 3,36 | 3,36 | 3,21 | 3,31 | -2,07% | 85.366,00 |
| 12.03.2024 | 3,35 | 3,40 | 3,33 | 3,38 | -0,59% | 58.674,00 |
| 11.03.2024 | 3,44 | 3,45 | 3,37 | 3,40 | -1,16% | 28.343,00 |
| 08.03.2024 | 3,46 | 3,46 | 3,40 | 3,44 | -0,58% | 58.570,00 |
| 07.03.2024 | 3,46 | 3,50 | 3,43 | 3,46 | -1,70% | 25.877,00 |
| 06.03.2024 | 3,41 | 3,52 | 3,41 | 3,52 | 2,33% | 33.852,00 |
| 05.03.2024 | 3,30 | 3,47 | 3,30 | 3,44 | 1,33% | 47.970,00 |
| 04.03.2024 | 3,47 | 3,48 | 3,28 | 3,40 | -0,88% | 88.161,00 |
| 01.03.2024 | 3,35 | 3,52 | 3,35 | 3,43 | 1,93% | 71.425,00 |
| 29.02.2024 | 3,67 | 3,67 | 3,30 | 3,36 | -5,08% | 74.241,00 |
| 28.02.2024 | 3,40 | 3,65 | 3,20 | 3,54 | 0,57% | 264.529,00 |
| 27.02.2024 | 4,03 | 4,05 | 3,51 | 3,52 | -14,98% | 365.848,00 |
| 26.02.2024 | 4,20 | 4,26 | 4,06 | 4,14 | -2,70% | 41.759,00 |
| 23.02.2024 | 3,95 | 4,27 | 3,88 | 4,26 | 9,81% | 53.087,00 |
| 22.02.2024 | 3,81 | 3,92 | 3,81 | 3,88 | 2,24% | 15.605,00 |
| 21.02.2024 | 3,94 | 3,94 | 3,79 | 3,79 | -2,82% | 17.144,00 |
| 20.02.2024 | 3,80 | 3,93 | 3,76 | 3,90 | 0,78% | 63.156,00 |
| 19.02.2024 | 4,05 | 4,08 | 3,77 | 3,87 | -3,97% | 43.761,00 |
| 16.02.2024 | 4,09 | 4,11 | 4,01 | 4,03 | -2,42% | 21.511,00 |
| 15.02.2024 | 4,24 | 4,24 | 4,04 | 4,13 | -0,96% | 43.573,00 |
| 14.02.2024 | 4,15 | 4,24 | 4,12 | 4,17 | 1,46% | 34.082,00 |
| 13.02.2024 | 4,00 | 4,28 | 3,99 | 4,11 | 2,75% | 155.594,00 |
| 12.02.2024 | 3,98 | 4,00 | 3,76 | 4,00 | 2,30% | 110.230,00 |
| 09.02.2024 | 3,27 | 3,93 | 3,26 | 3,91 | 16,02% | 454.294,00 |
| 08.02.2024 | 3,87 | 3,87 | 3,25 | 3,37 | -17,20% | 877.169,00 |
| 07.02.2024 | 4,68 | 4,75 | 4,02 | 4,07 | -19,41% | 682.291,00 |
| 06.02.2024 | 5,08 | 5,17 | 4,90 | 5,05 | 1,00% | 140.883,00 |
| 05.02.2024 | 5,09 | 5,10 | 4,98 | 5,00 | -1,77% | 61.195,00 |
| 02.02.2024 | 5,25 | 5,28 | 5,04 | 5,09 | -2,49% | 102.374,00 |
| 01.02.2024 | 5,17 | 5,35 | 5,02 | 5,22 | 0,58% | 130.492,00 |
| 31.01.2024 | 5,21 | 5,24 | 5,17 | 5,19 | -0,38% | 42.449,00 |
| 30.01.2024 | 5,39 | 5,39 | 5,21 | 5,21 | -2,98% | 52.721,00 |
| 29.01.2024 | 5,23 | 5,39 | 5,16 | 5,37 | 3,27% | 92.074,00 |
| 26.01.2024 | 5,23 | 5,28 | 5,17 | 5,20 | -1,52% | 40.328,00 |
| 25.01.2024 | 5,25 | 5,29 | 5,14 | 5,28 | 1,15% | 37.296,00 |
| 24.01.2024 | 5,33 | 5,38 | 5,22 | 5,22 | -2,43% | 35.724,00 |
| 23.01.2024 | 5,40 | 5,40 | 5,28 | 5,35 | 0,75% | 24.940,00 |
| 22.01.2024 | 5,22 | 5,43 | 5,17 | 5,31 | 2,31% | 98.485,00 |
| 19.01.2024 | 5,30 | 5,30 | 5,12 | 5,19 | -2,81% | 117.912,00 |
| 18.01.2024 | 5,44 | 5,61 | 5,24 | 5,34 | -1,11% | 100.362,00 |
| 17.01.2024 | 5,48 | 5,48 | 5,18 | 5,40 | -1,82% | 174.790,00 |
| 16.01.2024 | 5,60 | 5,60 | 5,43 | 5,50 | -1,79% | 54.576,00 |
| 15.01.2024 | 5,84 | 5,90 | 5,50 | 5,60 | -3,28% | 110.250,00 |
| 12.01.2024 | 5,70 | 5,89 | 5,63 | 5,79 | 2,48% | 89.744,00 |
| 11.01.2024 | 5,88 | 5,96 | 5,65 | 5,65 | -3,09% | 171.856,00 |
| 10.01.2024 | 5,51 | 5,90 | 5,40 | 5,83 | 6,00% | 257.771,00 |
| 09.01.2024 | 5,46 | 5,55 | 5,23 | 5,50 | 1,48% | 117.561,00 |
| 08.01.2024 | 5,40 | 5,59 | 5,38 | 5,42 | 1,31% | 188.447,00 |
| 05.01.2024 | 5,17 | 5,39 | 5,08 | 5,35 | 7,75% | 327.561,00 |
| 04.01.2024 | 4,83 | 5,08 | 4,82 | 4,97 | 3,12% | 130.021,00 |
| 03.01.2024 | 4,94 | 4,94 | 4,66 | 4,82 | -1,53% | 109.072,00 |
| 02.01.2024 | 4,99 | 5,10 | 4,86 | 4,89 | -1,61% | 104.209,00 |
| 29.12.2023 | 4,68 | 4,98 | 4,66 | 4,97 | 6,42% | 246.022,00 |
| 28.12.2023 | 4,55 | 4,70 | 4,50 | 4,67 | 4,12% | 344.118,00 |
| 27.12.2023 | 4,58 | 4,58 | 4,46 | 4,49 | -1,86% | 51.882,00 |
| 22.12.2023 | 4,56 | 4,70 | 4,45 | 4,57 | 1,78% | 106.614,00 |
| 21.12.2023 | 4,46 | 4,50 | 4,37 | 4,49 | 0,67% | 47.776,00 |
| 20.12.2023 | 4,35 | 4,50 | 4,32 | 4,46 | 2,18% | 56.004,00 |
| 19.12.2023 | 4,34 | 4,37 | 4,26 | 4,37 | 0,58% | 25.251,00 |
| 18.12.2023 | 4,39 | 4,39 | 4,23 | 4,34 | -0,91% | 28.490,00 |
| 15.12.2023 | 4,28 | 4,47 | 4,25 | 4,38 | 1,15% | 58.352,00 |
| 14.12.2023 | 4,38 | 4,49 | 4,24 | 4,33 | -1,14% | 75.211,00 |
| 13.12.2023 | 4,59 | 4,59 | 4,35 | 4,38 | -4,16% | 72.085,00 |
| 12.12.2023 | 4,73 | 4,73 | 4,51 | 4,57 | -3,18% | 64.043,00 |
| 11.12.2023 | 4,73 | 4,73 | 4,63 | 4,72 | 0,11% | 26.290,00 |
| 08.12.2023 | 4,68 | 4,75 | 4,61 | 4,72 | 0,96% | 87.031,00 |
| 07.12.2023 | 4,56 | 4,69 | 4,55 | 4,67 | 0,97% | 56.141,00 |