7,410€
-2,44%
Echtzeit-Aktienkurs Carbios S.A.
Bid:
Ask:
Aktienkurse zur Carbios S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2025 | 7,48 | 7,75 | 7,12 | 7,41 | -2,50% | 3.151,00 |
| 24.10.2025 | 7,48 | 7,63 | 7,38 | 7,60 | 2,57% | 4.218,00 |
| 23.10.2025 | 7,58 | 7,74 | 7,21 | 7,41 | -2,57% | 14.317,00 |
| 22.10.2025 | 7,87 | 7,87 | 7,43 | 7,60 | -3,49% | 9.287,00 |
| 21.10.2025 | 7,88 | 7,88 | 7,61 | 7,88 | 0,00% | 6.180,00 |
| 20.10.2025 | 8,00 | 8,00 | 7,65 | 7,88 | -1,99% | 9.920,00 |
| 17.10.2025 | 7,83 | 8,04 | 7,61 | 8,04 | 1,90% | 9.294,00 |
| 16.10.2025 | 7,95 | 8,17 | 7,87 | 7,89 | -1,50% | 24.773,00 |
| 15.10.2025 | 8,22 | 8,40 | 7,99 | 8,01 | -3,32% | 7.165,00 |
| 14.10.2025 | 8,19 | 8,28 | 7,95 | 8,28 | 1,10% | 5.600,00 |
| 13.10.2025 | 8,15 | 8,28 | 8,10 | 8,19 | 0,43% | 8.457,00 |
| 10.10.2025 | 8,60 | 8,60 | 8,03 | 8,16 | -4,68% | 9.300,00 |
| 09.10.2025 | 8,44 | 8,71 | 8,42 | 8,56 | 0,41% | 4.251,00 |
| 08.10.2025 | 8,39 | 8,59 | 8,38 | 8,52 | 1,73% | 4.093,00 |
| 07.10.2025 | 8,57 | 8,57 | 8,34 | 8,38 | -1,53% | 15.874,00 |
| 06.10.2025 | 8,62 | 9,01 | 8,51 | 8,51 | -0,58% | 8.011,00 |
| 03.10.2025 | 8,85 | 8,90 | 8,51 | 8,56 | -2,45% | 8.810,00 |
| 02.10.2025 | 8,77 | 9,06 | 8,63 | 8,77 | -0,68% | 4.765,00 |
| 01.10.2025 | 8,69 | 8,86 | 8,69 | 8,83 | 1,38% | 3.968,00 |
| 30.09.2025 | 8,60 | 8,84 | 8,44 | 8,71 | 0,40% | 6.142,00 |
| 29.09.2025 | 8,91 | 8,91 | 8,37 | 8,68 | -1,14% | 16.541,00 |
| 26.09.2025 | 8,39 | 8,97 | 8,38 | 8,78 | 3,11% | 7.635,00 |
| 25.09.2025 | 8,80 | 8,80 | 8,00 | 8,51 | -2,69% | 23.694,00 |
| 24.09.2025 | 9,81 | 9,82 | 7,58 | 8,75 | -9,94% | 93.820,00 |
| 23.09.2025 | 9,23 | 10,06 | 9,23 | 9,71 | 5,77% | 10.439,00 |
| 22.09.2025 | 9,28 | 9,28 | 9,00 | 9,18 | -1,50% | 2.715,00 |
| 19.09.2025 | 9,48 | 9,48 | 9,16 | 9,32 | -0,11% | 3.362,00 |
| 18.09.2025 | 9,32 | 9,58 | 9,32 | 9,33 | 0,11% | 5.153,00 |
| 17.09.2025 | 9,32 | 9,35 | 8,78 | 9,32 | -0,53% | 6.856,00 |
| 16.09.2025 | 9,64 | 9,72 | 9,29 | 9,37 | -2,65% | 6.406,00 |
| 15.09.2025 | 9,12 | 9,77 | 9,12 | 9,63 | 6,94% | 8.682,00 |
| 12.09.2025 | 9,40 | 9,50 | 9,00 | 9,00 | -2,62% | 6.168,00 |
| 11.09.2025 | 9,18 | 9,30 | 9,15 | 9,24 | -0,16% | 63,00 |
| 10.09.2025 | 9,63 | 9,78 | 9,26 | 9,26 | -2,50% | 12.705,00 |
| 09.09.2025 | 8,81 | 9,69 | 8,81 | 9,50 | 7,68% | 13.767,00 |
| 08.09.2025 | 8,22 | 8,94 | 8,22 | 8,82 | 7,79% | 15.207,00 |
| 05.09.2025 | 8,73 | 8,95 | 8,06 | 8,18 | -6,78% | 22.809,00 |
| 04.09.2025 | 9,53 | 9,53 | 8,51 | 8,78 | -8,07% | 32.976,00 |
| 03.09.2025 | 9,54 | 9,59 | 9,14 | 9,55 | -1,09% | 7.208,00 |
| 02.09.2025 | 10,03 | 10,12 | 9,22 | 9,65 | -4,93% | 22.430,00 |
| 01.09.2025 | 10,17 | 10,36 | 9,94 | 10,15 | 0,59% | 13.432,00 |
| 29.08.2025 | 10,63 | 10,64 | 10,06 | 10,09 | -4,54% | 12.185,00 |
| 28.08.2025 | 10,53 | 10,85 | 10,30 | 10,57 | 0,48% | 15.109,00 |
| 27.08.2025 | 10,16 | 10,68 | 10,16 | 10,52 | 2,83% | 12.838,00 |
| 26.08.2025 | 10,13 | 10,28 | 9,93 | 10,23 | 0,29% | 6.223,00 |
| 25.08.2025 | 10,18 | 10,59 | 9,87 | 10,20 | 1,49% | 10.660,00 |
| 22.08.2025 | 10,21 | 10,21 | 9,75 | 10,05 | -1,37% | 9.610,00 |
| 21.08.2025 | 9,94 | 10,20 | 9,94 | 10,19 | 2,72% | 9.669,00 |
| 20.08.2025 | 9,67 | 10,35 | 9,67 | 9,92 | 2,43% | 19.294,00 |
| 19.08.2025 | 9,33 | 9,73 | 9,31 | 9,69 | 3,42% | 9.770,00 |
| 18.08.2025 | 9,59 | 9,75 | 9,12 | 9,37 | -1,27% | 11.277,00 |
| 15.08.2025 | 9,78 | 10,27 | 9,41 | 9,49 | -3,51% | 11.916,00 |
| 14.08.2025 | 10,39 | 10,74 | 9,70 | 9,83 | -5,21% | 18.461,00 |
| 13.08.2025 | 9,54 | 10,53 | 9,52 | 10,37 | 8,99% | 40.318,00 |
| 12.08.2025 | 9,26 | 9,53 | 9,06 | 9,52 | 3,09% | 5.530,00 |
| 11.08.2025 | 8,61 | 9,39 | 8,61 | 9,23 | 7,26% | 9.542,00 |
| 08.08.2025 | 8,39 | 8,69 | 8,15 | 8,61 | 2,87% | 6.030,00 |
| 07.08.2025 | 8,21 | 8,54 | 8,19 | 8,37 | 2,07% | 3.551,00 |
| 06.08.2025 | 8,69 | 9,00 | 8,20 | 8,20 | -5,80% | 8.508,00 |
| 05.08.2025 | 8,58 | 8,72 | 8,45 | 8,70 | 2,72% | 11.114,00 |
| 04.08.2025 | 8,39 | 8,59 | 8,36 | 8,47 | 1,38% | 5.415,00 |
| 01.08.2025 | 8,41 | 8,49 | 8,08 | 8,36 | -0,89% | 10.277,00 |
| 31.07.2025 | 9,20 | 9,20 | 8,40 | 8,43 | -8,77% | 9.830,00 |
| 30.07.2025 | 8,91 | 9,27 | 8,82 | 9,24 | 4,00% | 11.251,00 |
| 29.07.2025 | 8,95 | 9,09 | 8,62 | 8,89 | -0,45% | 25.622,00 |
| 28.07.2025 | 9,81 | 10,24 | 8,81 | 8,93 | -6,93% | 47.172,00 |
| 25.07.2025 | 7,99 | 9,89 | 7,95 | 9,59 | 20,10% | 47.343,00 |
| 24.07.2025 | 8,28 | 8,56 | 7,94 | 7,99 | -3,62% | 22.281,00 |
| 23.07.2025 | 7,67 | 8,37 | 7,65 | 8,29 | 8,51% | 21.394,00 |
| 22.07.2025 | 8,20 | 8,37 | 7,31 | 7,64 | -7,96% | 24.778,00 |
| 21.07.2025 | 7,12 | 8,30 | 6,95 | 8,30 | 17,08% | 41.032,00 |
| 18.07.2025 | 7,18 | 7,27 | 7,01 | 7,09 | -0,63% | 6.748,00 |
| 17.07.2025 | 7,04 | 7,23 | 7,00 | 7,13 | 1,93% | 8.973,00 |
| 16.07.2025 | 7,03 | 7,13 | 6,99 | 7,00 | -1,55% | 8.094,00 |
| 15.07.2025 | 7,10 | 7,25 | 7,06 | 7,11 | -0,14% | 3.121,00 |
| 14.07.2025 | 7,08 | 7,16 | 7,01 | 7,12 | 0,21% | 3.995,00 |
| 11.07.2025 | 7,28 | 7,28 | 7,10 | 7,10 | -2,54% | 1.953,00 |
| 10.07.2025 | 7,38 | 7,44 | 7,28 | 7,29 | -0,48% | 4.284,00 |
| 09.07.2025 | 6,78 | 7,32 | 6,78 | 7,32 | 6,94% | 4.576,00 |
| 08.07.2025 | 7,17 | 7,17 | 6,75 | 6,85 | -3,32% | 12.489,00 |
| 07.07.2025 | 7,38 | 7,38 | 7,00 | 7,08 | -2,81% | 6.785,00 |
| 04.07.2025 | 7,27 | 7,35 | 7,18 | 7,29 | -1,09% | 5.638,00 |
| 03.07.2025 | 7,24 | 7,37 | 7,17 | 7,37 | 1,03% | 15.150,00 |
| 02.07.2025 | 7,26 | 7,34 | 7,21 | 7,29 | 0,83% | 2.084,00 |
| 01.07.2025 | 7,34 | 7,37 | 7,17 | 7,23 | -3,41% | 2.594,00 |
| 30.06.2025 | 7,69 | 7,86 | 7,38 | 7,49 | -2,41% | 9.703,00 |
| 27.06.2025 | 7,24 | 7,67 | 7,24 | 7,67 | 6,75% | 7.218,00 |
| 26.06.2025 | 7,42 | 7,52 | 7,18 | 7,19 | -2,64% | 5.297,00 |
| 25.06.2025 | 7,29 | 7,40 | 7,17 | 7,38 | 0,48% | 3.462,00 |
| 24.06.2025 | 7,11 | 7,35 | 7,11 | 7,35 | 5,46% | 5.760,00 |
| 23.06.2025 | 7,29 | 7,29 | 6,88 | 6,97 | -2,66% | 7.634,00 |
| 20.06.2025 | 7,34 | 7,36 | 7,16 | 7,16 | -0,35% | 2.611,00 |
| 19.06.2025 | 7,32 | 7,33 | 7,18 | 7,18 | -1,51% | 2.791,00 |
| 18.06.2025 | 7,46 | 7,53 | 7,24 | 7,29 | -2,93% | 581,00 |
| 17.06.2025 | 7,47 | 7,75 | 7,42 | 7,51 | 0,27% | 1.394,00 |
| 16.06.2025 | 7,32 | 7,62 | 7,31 | 7,49 | 2,04% | 9.564,00 |
| 13.06.2025 | 7,72 | 7,72 | 7,24 | 7,34 | -7,50% | 20.167,00 |
| 12.06.2025 | 7,71 | 7,96 | 7,63 | 7,94 | 1,47% | 6.526,00 |
| 11.06.2025 | 7,71 | 7,84 | 7,64 | 7,82 | 1,30% | 6.526,00 |
| 10.06.2025 | 7,95 | 7,98 | 7,65 | 7,72 | -1,03% | 4.322,00 |