6,160€
2,50%
Echtzeit-Aktienkurs Carbios S.A.
Bid:
Ask:
Aktienkurse zur Carbios S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 6,16 | 6,17 | 6,05 | 6,17 | 2,58% | 978,00 |
| 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 |
| 15.11.2024 | 7,92 | 8,51 | 7,51 | 8,36 | 3,47% | 42.692,00 |
| 14.11.2024 | 8,92 | 8,92 | 7,51 | 8,08 | -9,52% | 44.147,00 |
| 13.11.2024 | 9,07 | 9,12 | 8,75 | 8,93 | -1,65% | 10.596,00 |
| 12.11.2024 | 10,02 | 10,02 | 9,01 | 9,08 | -9,56% | 38.175,00 |
| 11.11.2024 | 10,26 | 10,28 | 9,81 | 10,04 | -0,40% | 20.756,00 |
| 08.11.2024 | 9,96 | 10,18 | 9,66 | 10,08 | 1,20% | 20.015,00 |
| 07.11.2024 | 9,38 | 10,12 | 9,29 | 9,96 | 6,87% | 28.525,00 |
| 06.11.2024 | 9,84 | 10,08 | 9,12 | 9,32 | -5,95% | 14.637,00 |
| 05.11.2024 | 10,22 | 10,22 | 9,78 | 9,91 | -2,84% | 7.456,00 |
| 04.11.2024 | 10,50 | 10,64 | 10,04 | 10,20 | -2,67% | 8.707,00 |
| 01.11.2024 | 10,70 | 10,88 | 10,28 | 10,48 | -2,06% | 3.022,00 |
| 31.10.2024 | 10,04 | 10,70 | 9,83 | 10,70 | 7,43% | 13.773,00 |
| 30.10.2024 | 11,28 | 11,76 | 9,81 | 9,96 | -11,55% | 36.463,00 |
| 29.10.2024 | 9,47 | 11,28 | 9,47 | 11,26 | 18,90% | 57.778,00 |
| 28.10.2024 | 9,69 | 9,84 | 9,35 | 9,47 | -1,35% | 5.011,00 |
| 25.10.2024 | 9,21 | 9,90 | 9,21 | 9,60 | 3,90% | 19.426,00 |
| 24.10.2024 | 9,43 | 9,52 | 9,21 | 9,24 | -1,91% | 5.956,00 |
| 23.10.2024 | 10,06 | 10,06 | 9,32 | 9,42 | -6,36% | 7.366,00 |
| 22.10.2024 | 9,60 | 10,06 | 9,56 | 10,06 | 2,97% | 6.577,00 |
| 21.10.2024 | 10,40 | 10,68 | 9,61 | 9,77 | -6,06% | 12.236,00 |
| 18.10.2024 | 10,54 | 10,76 | 10,36 | 10,40 | -1,33% | 10.482,00 |
| 17.10.2024 | 11,04 | 11,14 | 10,38 | 10,54 | -4,53% | 11.999,00 |
| 16.10.2024 | 9,94 | 11,30 | 9,65 | 11,04 | 10,18% | 21.956,00 |
| 15.10.2024 | 10,76 | 10,76 | 9,67 | 10,02 | -7,05% | 31.853,00 |
| 14.10.2024 | 12,26 | 12,38 | 10,32 | 10,78 | -10,17% | 30.989,00 |
| 11.10.2024 | 11,52 | 12,80 | 11,18 | 12,00 | 3,81% | 21.101,00 |
| 10.10.2024 | 12,38 | 12,58 | 11,40 | 11,56 | -7,96% | 23.718,00 |
| 09.10.2024 | 13,72 | 13,72 | 12,40 | 12,56 | -7,65% | 27.525,00 |
| 08.10.2024 | 13,84 | 14,04 | 13,44 | 13,60 | -2,30% | 6.030,00 |
| 07.10.2024 | 13,98 | 14,10 | 13,30 | 13,92 | 0,43% | 14.318,00 |
| 04.10.2024 | 13,68 | 14,38 | 13,50 | 13,86 | 0,58% | 26.776,00 |
| 03.10.2024 | 15,84 | 15,90 | 13,40 | 13,78 | -13,98% | 26.340,00 |
| 02.10.2024 | 16,90 | 16,90 | 15,82 | 16,02 | -6,97% | 27.729,00 |
| 01.10.2024 | 17,38 | 17,38 | 16,78 | 17,22 | -0,81% | 3.575,00 |