11,590€
-8,02%
Echtzeit-Aktienkurs Carbios S.A.
Bid:
Ask:
Aktienkurse zur Carbios S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 12,69 | 12,75 | 11,52 | 11,55 | -8,37% | 21.743,00 |
| 09.12.2025 | 14,01 | 14,10 | 12,35 | 12,60 | -9,35% | 87.700,00 |
| 08.12.2025 | 15,59 | 15,59 | 13,26 | 13,90 | -8,49% | 103.432,00 |
| 05.12.2025 | 13,16 | 15,79 | 13,05 | 15,19 | 16,67% | 107.879,00 |
| 04.12.2025 | 10,89 | 13,26 | 10,87 | 13,02 | 20,11% | 99.057,00 |
| 03.12.2025 | 11,58 | 12,23 | 10,51 | 10,84 | -5,49% | 73.419,00 |
| 02.12.2025 | 9,25 | 11,96 | 9,25 | 11,47 | 23,60% | 101.537,00 |
| 01.12.2025 | 9,28 | 9,39 | 8,76 | 9,28 | -3,48% | 10.943,00 |
| 28.11.2025 | 8,91 | 9,62 | 8,91 | 9,62 | 7,37% | 16.854,00 |
| 27.11.2025 | 8,79 | 8,97 | 8,54 | 8,96 | 1,88% | 4.638,00 |
| 26.11.2025 | 8,90 | 8,98 | 8,68 | 8,79 | -0,45% | 7.405,00 |
| 25.11.2025 | 9,69 | 9,69 | 8,70 | 8,83 | -8,02% | 22.113,00 |
| 24.11.2025 | 8,73 | 9,67 | 8,38 | 9,60 | 9,59% | 21.446,00 |
| 21.11.2025 | 8,89 | 8,98 | 8,46 | 8,76 | -1,30% | 10.859,00 |
| 20.11.2025 | 9,18 | 9,38 | 8,83 | 8,88 | -1,99% | 24.879,00 |
| 19.11.2025 | 8,47 | 9,20 | 8,47 | 9,06 | 6,72% | 31.236,00 |
| 18.11.2025 | 8,40 | 8,53 | 8,20 | 8,49 | 1,43% | 11.409,00 |
| 17.11.2025 | 8,41 | 8,70 | 8,31 | 8,37 | 1,46% | 40.543,00 |
| 14.11.2025 | 8,69 | 8,83 | 8,11 | 8,25 | -5,93% | 23.628,00 |
| 13.11.2025 | 8,75 | 8,95 | 8,50 | 8,77 | 0,52% | 33.974,00 |
| 12.11.2025 | 8,00 | 8,72 | 7,80 | 8,72 | 9,07% | 59.654,00 |
| 11.11.2025 | 8,05 | 8,20 | 7,81 | 8,00 | -0,06% | 8.550,00 |
| 10.11.2025 | 8,28 | 8,32 | 7,97 | 8,00 | -3,03% | 10.986,00 |
| 07.11.2025 | 8,70 | 8,75 | 8,05 | 8,25 | -3,73% | 16.259,00 |
| 06.11.2025 | 7,03 | 9,29 | 6,91 | 8,57 | 22,34% | 73.233,00 |
| 05.11.2025 | 7,18 | 7,18 | 7,01 | 7,01 | -2,51% | 6.990,00 |
| 04.11.2025 | 7,07 | 7,34 | 7,01 | 7,19 | 0,28% | 8.177,00 |
| 03.11.2025 | 7,16 | 7,56 | 7,12 | 7,17 | -0,07% | 5.681,00 |
| 31.10.2025 | 7,11 | 7,26 | 7,07 | 7,17 | 0,84% | 6.480,00 |
| 30.10.2025 | 7,39 | 7,39 | 6,95 | 7,11 | -4,76% | 11.250,00 |
| 29.10.2025 | 7,36 | 7,52 | 7,32 | 7,47 | 1,36% | 5.562,00 |
| 28.10.2025 | 7,43 | 7,49 | 7,31 | 7,37 | -1,07% | 10.553,00 |
| 27.10.2025 | 7,50 | 7,59 | 7,12 | 7,45 | -1,97% | 4.950,00 |
| 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 |