5,865€
2,89%
Echtzeit-Aktienkurs Carbios S.A.
Bid:
Ask:
Aktienkurse zur Carbios S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 5,60 | 6,37 | 5,54 | 5,90 | 3,51% | 9.166,00 |
| 10.04.2025 | 5,89 | 6,70 | 5,14 | 5,70 | -3,06% | 9.508,00 |
| 09.04.2025 | 5,05 | 5,88 | 5,02 | 5,88 | 16,21% | 5.435,00 |
| 08.04.2025 | 5,45 | 5,46 | 5,05 | 5,06 | -6,81% | 1.609,00 |
| 07.04.2025 | 4,79 | 5,44 | 3,67 | 5,43 | 10,48% | 29.061,00 |
| 04.04.2025 | 5,72 | 5,86 | 4,82 | 4,92 | -15,11% | 40.726,00 |
| 03.04.2025 | 5,91 | 6,10 | 5,79 | 5,79 | -3,66% | 2.425,00 |
| 02.04.2025 | 5,95 | 6,01 | 5,77 | 6,01 | 0,67% | 1.919,00 |
| 01.04.2025 | 5,75 | 5,97 | 5,64 | 5,97 | 3,83% | 4.296,00 |
| 31.03.2025 | 5,94 | 5,94 | 5,71 | 5,75 | -4,33% | 9.482,00 |
| 28.03.2025 | 6,12 | 6,24 | 6,01 | 6,01 | -2,12% | 2.910,00 |
| 27.03.2025 | 6,19 | 6,22 | 6,01 | 6,14 | -0,32% | 2.292,00 |
| 26.03.2025 | 6,10 | 6,24 | 6,00 | 6,16 | 0,98% | 6.545,00 |
| 25.03.2025 | 6,16 | 6,28 | 6,04 | 6,10 | -1,77% | 4.062,00 |
| 24.03.2025 | 6,50 | 6,71 | 6,11 | 6,21 | -3,42% | 7.886,00 |
| 21.03.2025 | 7,47 | 7,47 | 6,03 | 6,43 | -13,92% | 14.279,00 |
| 20.03.2025 | 7,44 | 7,59 | 7,27 | 7,47 | 1,49% | 7.177,00 |
| 19.03.2025 | 7,03 | 7,44 | 6,96 | 7,36 | 4,40% | 5.110,00 |
| 18.03.2025 | 6,73 | 7,36 | 6,68 | 7,05 | 5,38% | 20.280,00 |
| 17.03.2025 | 6,70 | 6,78 | 6,50 | 6,69 | 0,15% | 7.695,00 |
| 14.03.2025 | 6,36 | 6,80 | 6,32 | 6,68 | 6,54% | 15.191,00 |
| 13.03.2025 | 6,21 | 6,33 | 6,06 | 6,27 | 0,48% | 5.731,00 |
| 12.03.2025 | 6,30 | 6,36 | 6,17 | 6,24 | -0,16% | 7.336,00 |
| 11.03.2025 | 5,96 | 6,37 | 5,96 | 6,25 | 5,40% | 3.413,00 |
| 10.03.2025 | 5,92 | 6,13 | 5,87 | 5,93 | 0,00% | 6.911,00 |
| 07.03.2025 | 5,93 | 5,96 | 5,72 | 5,93 | 0,51% | 9.845,00 |
| 06.03.2025 | 5,95 | 6,02 | 5,78 | 5,90 | -0,67% | 4.809,00 |
| 05.03.2025 | 5,93 | 6,04 | 5,82 | 5,94 | 1,02% | 8.614,00 |
| 04.03.2025 | 5,72 | 5,93 | 5,71 | 5,88 | 1,38% | 7.982,00 |
| 03.03.2025 | 5,99 | 6,04 | 5,79 | 5,80 | -4,76% | 11.932,00 |
| 28.02.2025 | 5,93 | 6,27 | 5,93 | 6,09 | 2,18% | 6.062,00 |
| 27.02.2025 | 6,19 | 6,19 | 5,96 | 5,96 | -3,09% | 6.796,00 |
| 26.02.2025 | 6,09 | 6,19 | 5,99 | 6,15 | 1,15% | 4.187,00 |
| 25.02.2025 | 6,21 | 6,21 | 5,98 | 6,08 | -2,88% | 8.378,00 |
| 24.02.2025 | 6,16 | 6,35 | 6,03 | 6,26 | 4,16% | 6.219,00 |
| 21.02.2025 | 6,14 | 6,18 | 6,01 | 6,01 | -1,15% | 9.634,00 |
| 20.02.2025 | 6,06 | 6,11 | 6,01 | 6,08 | 1,16% | 4.596,00 |
| 19.02.2025 | 6,10 | 6,28 | 6,01 | 6,01 | -2,44% | 7.313,00 |
| 18.02.2025 | 6,11 | 6,22 | 6,06 | 6,16 | 0,82% | 2.441,00 |
| 17.02.2025 | 6,27 | 6,28 | 6,06 | 6,11 | -2,40% | 3.888,00 |
| 14.02.2025 | 6,19 | 6,32 | 6,15 | 6,26 | 1,95% | 5.972,00 |
| 13.02.2025 | 6,18 | 6,29 | 6,12 | 6,14 | -0,49% | 2.962,00 |
| 12.02.2025 | 6,28 | 6,43 | 6,10 | 6,17 | -1,75% | 10.988,00 |
| 11.02.2025 | 6,22 | 6,49 | 6,22 | 6,28 | 0,32% | 10.033,00 |
| 10.02.2025 | 6,70 | 6,87 | 6,24 | 6,26 | -8,08% | 22.729,00 |
| 07.02.2025 | 7,59 | 7,77 | 6,68 | 6,81 | -6,84% | 40.855,00 |
| 06.02.2025 | 6,01 | 8,19 | 5,98 | 7,31 | 19,84% | 26.395,00 |
| 05.02.2025 | 6,27 | 6,28 | 5,89 | 6,10 | -2,56% | 10.762,00 |
| 04.02.2025 | 6,38 | 6,45 | 6,11 | 6,26 | -1,57% | 15.598,00 |
| 03.02.2025 | 6,48 | 6,52 | 6,19 | 6,36 | -3,93% | 7.542,00 |
| 31.01.2025 | 6,43 | 6,70 | 6,22 | 6,62 | 3,44% | 16.796,00 |
| 30.01.2025 | 5,81 | 6,51 | 5,76 | 6,40 | 12,08% | 20.924,00 |
| 29.01.2025 | 5,95 | 5,95 | 5,66 | 5,71 | -4,19% | 14.450,00 |
| 28.01.2025 | 6,21 | 6,22 | 5,51 | 5,96 | -4,03% | 41.195,00 |
| 27.01.2025 | 6,36 | 6,36 | 6,20 | 6,21 | -2,82% | 10.169,00 |
| 24.01.2025 | 6,41 | 6,68 | 6,20 | 6,39 | 0,00% | 17.404,00 |
| 23.01.2025 | 6,45 | 6,51 | 6,31 | 6,39 | -0,16% | 2.090,00 |
| 22.01.2025 | 6,79 | 6,79 | 6,32 | 6,40 | -6,02% | 12.443,00 |
| 21.01.2025 | 6,65 | 6,81 | 6,50 | 6,81 | 2,25% | 5.565,00 |
| 20.01.2025 | 6,71 | 6,75 | 6,39 | 6,66 | -0,89% | 2.782,00 |
| 17.01.2025 | 6,27 | 6,82 | 6,21 | 6,72 | 7,52% | 12.640,00 |
| 16.01.2025 | 6,25 | 6,42 | 6,18 | 6,25 | 0,64% | 10.778,00 |
| 15.01.2025 | 6,38 | 6,41 | 6,20 | 6,21 | -2,20% | 7.771,00 |
| 14.01.2025 | 6,59 | 6,62 | 6,20 | 6,35 | -3,35% | 18.995,00 |
| 13.01.2025 | 6,69 | 6,77 | 6,51 | 6,57 | -2,23% | 7.472,00 |
| 10.01.2025 | 6,66 | 6,72 | 6,53 | 6,72 | 0,45% | 8.026,00 |
| 09.01.2025 | 6,85 | 6,90 | 6,64 | 6,69 | -3,04% | 7.676,00 |
| 08.01.2025 | 6,90 | 7,03 | 6,64 | 6,90 | 0,44% | 6.280,00 |
| 07.01.2025 | 6,82 | 6,90 | 6,63 | 6,87 | 0,88% | 6.350,00 |
| 06.01.2025 | 7,01 | 7,10 | 6,53 | 6,81 | -3,13% | 16.938,00 |
| 03.01.2025 | 7,37 | 7,37 | 6,93 | 7,03 | -2,77% | 16.947,00 |
| 02.01.2025 | 6,91 | 7,45 | 6,80 | 7,23 | 9,71% | 24.260,00 |
| 30.12.2024 | 7,05 | 7,05 | 6,51 | 6,59 | -5,32% | 7.274,00 |
| 27.12.2024 | 7,04 | 7,04 | 6,73 | 6,96 | -2,11% | 22.272,00 |
| 23.12.2024 | 6,83 | 7,44 | 6,51 | 7,11 | 4,10% | 34.271,00 |
| 20.12.2024 | 6,40 | 7,07 | 6,17 | 6,83 | 4,59% | 60.958,00 |
| 19.12.2024 | 9,06 | 9,20 | 5,80 | 6,53 | -28,48% | 147.314,00 |
| 18.12.2024 | 9,65 | 9,72 | 9,02 | 9,13 | -5,29% | 19.261,00 |
| 17.12.2024 | 9,35 | 10,26 | 9,14 | 9,64 | 4,90% | 35.297,00 |
| 16.12.2024 | 9,30 | 9,32 | 8,47 | 9,19 | 3,61% | 21.994,00 |
| 13.12.2024 | 9,33 | 9,55 | 8,63 | 8,87 | -5,64% | 34.757,00 |
| 12.12.2024 | 8,41 | 9,61 | 8,27 | 9,40 | 9,94% | 27.286,00 |
| 11.12.2024 | 8,32 | 8,55 | 8,00 | 8,55 | 1,79% | 19.518,00 |
| 10.12.2024 | 9,39 | 9,89 | 8,21 | 8,40 | -9,09% | 63.630,00 |
| 09.12.2024 | 7,51 | 9,58 | 7,38 | 9,24 | 23,36% | 87.333,00 |
| 06.12.2024 | 7,48 | 7,89 | 6,87 | 7,49 | 2,18% | 35.826,00 |
| 05.12.2024 | 6,49 | 7,45 | 6,19 | 7,33 | 11,91% | 68.685,00 |
| 04.12.2024 | 5,78 | 6,59 | 5,73 | 6,55 | 13,13% | 73.556,00 |
| 03.12.2024 | 5,55 | 5,97 | 5,50 | 5,79 | 4,32% | 25.222,00 |
| 02.12.2024 | 5,99 | 6,00 | 5,50 | 5,55 | -8,87% | 43.037,00 |
| 29.11.2024 | 6,24 | 6,48 | 5,82 | 6,09 | -2,56% | 26.310,00 |
| 28.11.2024 | 6,13 | 6,44 | 6,03 | 6,25 | 0,81% | 23.784,00 |
| 27.11.2024 | 6,90 | 6,94 | 6,13 | 6,20 | -8,82% | 18.222,00 |
| 26.11.2024 | 7,51 | 7,58 | 6,80 | 6,80 | -11,34% | 37.564,00 |
| 25.11.2024 | 7,48 | 7,75 | 7,48 | 7,67 | 3,09% | 19.815,00 |
| 22.11.2024 | 7,45 | 7,57 | 7,32 | 7,44 | -0,53% | 14.403,00 |
| 21.11.2024 | 8,01 | 8,13 | 7,35 | 7,48 | -5,91% | 29.753,00 |
| 20.11.2024 | 8,18 | 8,22 | 7,81 | 7,95 | -0,50% | 14.921,00 |
| 19.11.2024 | 7,79 | 8,30 | 7,68 | 7,99 | 2,44% | 23.169,00 |
| 18.11.2024 | 8,39 | 8,47 | 7,63 | 7,80 | -6,70% | 29.281,00 |