Crossject SA ALCJ
EURONEXT · Frankreich · Gesundheitstechnologie
€1,35-0,03 (-2,17 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1,38 | +2,22 % | €1,35 | €1,41 | €1,34 | 85,08K |
| 2026-09-29 | €1,35 | +6,13 % | €1,29 | €1,39 | €1,28 | 230,22K |
| 2026-09-28 | €1,27 | -4,79 % | €1,35 | €1,35 | €1,26 | 92,76K |
| 2026-09-25 | €1,34 | +0,45 % | €1,34 | €1,44 | €1,31 | 547,94K |
| 2026-09-24 | €1,33 | +1,37 % | €1,36 | €1,37 | €1,31 | 203,58K |
| 2026-09-23 | €1,31 | -2,81 % | €1,35 | €1,35 | €1,31 | 63,05K |
| 2026-09-22 | €1,35 | +1,05 % | €1,34 | €1,36 | €1,30 | 132,69K |
| 2026-09-21 | €1,34 | +0,75 % | €1,31 | €1,36 | €1,31 | 124,75K |
| 2026-09-18 | €1,33 | +0,61 % | €1,34 | €1,34 | €1,29 | 215,05K |
| 2026-09-17 | €1,32 | -0,60 % | €1,33 | €1,34 | €1,32 | 73,09K |
| 2026-09-16 | €1,33 | +1,22 % | €1,31 | €1,34 | €1,31 | 72,95K |
| 2026-09-15 | €1,31 | +0,15 % | €1,32 | €1,34 | €1,19 | 448,22K |
| 2026-09-14 | €1,31 | -5,22 % | €1,38 | €1,39 | €1,28 | 200,39K |
| 2026-09-11 | €1,38 | -0,58 % | €1,39 | €1,39 | €1,37 | 58,87K |
| 2026-09-10 | €1,39 | +0,73 % | €1,38 | €1,40 | €1,37 | 83,54K |
| 2026-09-09 | €1,38 | -0,43 % | €1,38 | €1,39 | €1,36 | 63,63K |
| 2026-09-08 | €1,38 | -1,14 % | €1,42 | €1,42 | €1,34 | 133,75K |
| 2026-09-07 | €1,40 | +4,48 % | €1,37 | €1,44 | €1,36 | 333,54K |
| 2026-09-04 | €1,34 | -4,69 % | €1,42 | €1,42 | €1,34 | 256,96K |
| 2026-09-03 | €1,41 | +0,57 % | €1,41 | €1,43 | €1,38 | 183,18K |
| 2026-09-02 | €1,40 | -1,13 % | €1,38 | €1,42 | €1,37 | 269,24K |
| 2026-09-01 | €1,41 | -8,30 % | €1,54 | €1,54 | €1,39 | 428,50K |
| 2026-08-31 | €1,54 | -6,55 % | €1,63 | €1,63 | €1,52 | 221,18K |
| 2026-08-28 | €1,65 | -1,79 % | €1,67 | €1,72 | €1,63 | 222,94K |
| 2026-08-27 | €1,68 | +6,33 % | €1,58 | €1,68 | €1,53 | 269,39K |
| 2026-08-26 | €1,58 | +6,76 % | €1,48 | €1,60 | €1,48 | 661,93K |
| 2026-08-25 | €1,48 | +3,50 % | €1,43 | €1,50 | €1,43 | 204,08K |
| 2026-08-24 | €1,43 | +1,27 % | €1,41 | €1,43 | €1,35 | 463,72K |
| 2026-08-21 | €1,41 | -2,22 % | €1,45 | €1,47 | €1,41 | 210,32K |
| 2026-08-20 | €1,44 | 0,00 % | €1,45 | €1,47 | €1,42 | 168,91K |
| 2026-08-19 | €1,44 | -0,55 % | €1,43 | €1,46 | €1,42 | 132,27K |
| 2026-08-18 | €1,45 | +1,97 % | €1,44 | €1,45 | €1,42 | 81,41K |
| 2026-08-17 | €1,42 | -1,52 % | €1,47 | €1,47 | €1,41 | 136,63K |
| 2026-08-14 | €1,45 | +0,84 % | €1,47 | €1,48 | €1,42 | 197,25K |
| 2026-08-13 | €1,43 | -2,32 % | €1,47 | €1,50 | €1,43 | 126,33K |
| 2026-08-12 | €1,47 | -0,94 % | €1,50 | €1,50 | €1,46 | 127,62K |
| 2026-08-11 | €1,48 | -0,54 % | €1,50 | €1,52 | €1,48 | 75,66K |
| 2026-08-10 | €1,49 | -0,53 % | €1,53 | €1,54 | €1,47 | 102,96K |
| 2026-08-07 | €1,50 | -1,45 % | €1,52 | €1,55 | €1,49 | 201,71K |
| 2026-08-06 | €1,52 | +1,33 % | €1,48 | €1,55 | €1,48 | 116,63K |
| 2026-08-05 | €1,50 | -1,06 % | €1,50 | €1,53 | €1,48 | 246,52K |
| 2026-08-04 | €1,52 | +0,13 % | €1,51 | €1,54 | €1,47 | 195,35K |
| 2026-08-03 | €1,51 | +0,93 % | €1,52 | €1,60 | €1,49 | 196,13K |
| 2026-07-31 | €1,50 | 0,00 % | €1,50 | €1,54 | €1,49 | 341,99K |
| 2026-07-30 | €1,50 | +0,67 % | €1,49 | €1,51 | €1,49 | 134,89K |
| 2026-07-29 | €1,49 | -0,67 % | €1,51 | €1,52 | €1,48 | 165,00K |
| 2026-07-28 | €1,50 | 0,00 % | €1,50 | €1,52 | €1,48 | 114,47K |
| 2026-07-27 | €1,50 | -0,27 % | €1,50 | €1,54 | €1,46 | 208,05K |
| 2026-07-24 | €1,50 | -2,21 % | €1,54 | €1,57 | €1,50 | 314,11K |
| 2026-07-23 | €1,54 | -0,39 % | €1,56 | €1,56 | €1,50 | 70,65K |
| 2026-07-22 | €1,54 | -2,03 % | €1,64 | €1,64 | €1,54 | 151,13K |
| 2026-07-21 | €1,58 | -0,38 % | €1,58 | €1,65 | €1,54 | 298,50K |
| 2026-07-20 | €1,58 | -2,94 % | €1,62 | €1,63 | €1,58 | 103,59K |
| 2026-07-17 | €1,63 | -1,69 % | €1,67 | €1,67 | €1,60 | 96,32K |
| 2026-07-16 | €1,66 | +2,73 % | €1,67 | €1,67 | €1,61 | 58,19K |
| 2026-07-15 | €1,61 | -0,62 % | €1,63 | €1,64 | €1,59 | 98,44K |
| 2026-07-14 | €1,62 | -3,68 % | €1,67 | €1,67 | €1,62 | 137,43K |
| 2026-07-13 | €1,69 | -2,20 % | €1,74 | €1,74 | €1,68 | 79,99K |
| 2026-07-10 | €1,72 | +4,48 % | €1,67 | €1,75 | €1,64 | 242,10K |
| 2026-07-09 | €1,65 | +0,98 % | €1,65 | €1,67 | €1,63 | 67,64K |
| 2026-07-08 | €1,63 | -1,92 % | €1,67 | €1,67 | €1,63 | 129,69K |
| 2026-07-07 | €1,67 | -4,25 % | €1,71 | €1,77 | €1,56 | 606,86K |
| 2026-07-06 | €1,74 | -3,33 % | €1,78 | €1,80 | €1,70 | 210,36K |
| 2026-07-03 | €1,80 | +0,67 % | €1,80 | €1,82 | €1,78 | 108,93K |
| 2026-07-02 | €1,79 | -0,45 % | €1,80 | €1,82 | €1,78 | 88,83K |
| 2026-07-01 | €1,80 | +0,67 % | €1,79 | €1,80 | €1,76 | 203,64K |
| 2026-06-30 | €1,78 | -3,25 % | €1,84 | €1,84 | €1,78 | 272,09K |
| 2026-06-29 | €1,84 | +0,66 % | €1,85 | €1,87 | €1,84 | 98,49K |
| 2026-06-26 | €1,83 | -0,54 % | €1,83 | €1,85 | €1,82 | 184,29K |
| 2026-06-25 | €1,84 | -0,97 % | €1,88 | €1,88 | €1,84 | 131,32K |
| 2026-06-24 | €1,86 | -1,06 % | €1,90 | €1,90 | €1,86 | 106,01K |
| 2026-06-23 | €1,88 | +0,21 % | €1,88 | €1,92 | €1,88 | 156,47K |
| 2026-06-22 | €1,88 | -0,53 % | €1,91 | €1,92 | €1,87 | 241,51K |
| 2026-06-19 | €1,89 | -0,74 % | €1,92 | €1,92 | €1,88 | 88,93K |
| 2026-06-18 | €1,90 | +0,21 % | €1,91 | €1,94 | €1,88 | 132,38K |
| 2026-06-17 | €1,90 | -0,11 % | €1,89 | €1,91 | €1,88 | 202,06K |
| 2026-06-16 | €1,90 | -1,45 % | €1,96 | €1,96 | €1,90 | 91,32K |
| 2026-06-15 | €1,93 | -0,31 % | €2,03 | €2,03 | €1,90 | 244,07K |
| 2026-06-12 | €1,93 | +2,88 % | €1,93 | €2,03 | €1,89 | 443,79K |
| 2026-06-11 | €1,88 | +1,29 % | €1,86 | €1,89 | €1,83 | 284,52K |
| 2026-06-10 | €1,85 | -1,90 % | €1,89 | €1,92 | €1,85 | 279,29K |
| 2026-06-09 | €1,89 | -1,05 % | €1,96 | €1,96 | €1,88 | 204,60K |
| 2026-06-08 | €1,91 | -0,93 % | €1,91 | €1,94 | €1,89 | 285,21K |
| 2026-06-05 | €1,93 | -3,21 % | €1,99 | €2,02 | €1,92 | 248,95K |
| 2026-06-04 | €1,99 | +1,01 % | €1,98 | €1,99 | €1,90 | 646,91K |
| 2026-06-03 | €1,97 | -5,65 % | €2,00 | €2,05 | €1,95 | 723,80K |
| 2026-06-02 | €2,09 | -5,00 % | €2,18 | €2,20 | €2,05 | 429,93K |
| 2026-06-01 | €2,20 | -2,22 % | €2,34 | €2,34 | €2,17 | 689,44K |
| 2026-05-29 | €2,25 | +2,27 % | €2,32 | €2,43 | €2,21 | 844,92K |
| 2026-05-28 | €2,20 | 0,00 % | €2,24 | €2,24 | €2,15 | 190,83K |