22,875€
-0,54%
Echtzeit-Aktienkurs Carbios S.A.
Bid:
Ask:
Aktienkurse zur Carbios S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 23,00 | 23,05 | 22,60 | 22,90 | -0,43% | 3.553,00 |
| 16.05.2024 | 24,00 | 24,00 | 22,85 | 23,00 | -4,56% | 3.602,00 |
| 15.05.2024 | 24,90 | 24,90 | 23,70 | 24,10 | 0,21% | 13.436,00 |
| 14.05.2024 | 23,90 | 24,05 | 23,60 | 24,05 | 1,26% | 4.034,00 |
| 13.05.2024 | 23,40 | 23,75 | 23,05 | 23,75 | 2,15% | 2.051,00 |
| 10.05.2024 | 23,80 | 23,80 | 23,10 | 23,25 | -0,85% | 914,00 |
| 09.05.2024 | 22,75 | 23,55 | 22,75 | 23,45 | 2,85% | 716,00 |
| 08.05.2024 | 23,20 | 23,20 | 22,50 | 22,80 | -1,51% | 3.160,00 |
| 07.05.2024 | 23,65 | 23,80 | 22,85 | 23,15 | -2,32% | 3.418,00 |
| 06.05.2024 | 23,35 | 24,20 | 23,35 | 23,70 | 2,38% | 3.001,00 |
| 03.05.2024 | 24,30 | 24,30 | 23,10 | 23,15 | -4,14% | 3.998,00 |
| 02.05.2024 | 22,70 | 24,30 | 22,70 | 24,15 | 6,39% | 8.273,00 |
| 30.04.2024 | 23,10 | 23,50 | 22,45 | 22,70 | -0,22% | 4.959,00 |
| 29.04.2024 | 21,15 | 23,55 | 21,15 | 22,75 | 7,82% | 8.992,00 |
| 26.04.2024 | 20,85 | 21,10 | 20,15 | 21,10 | 3,69% | 6.859,00 |
| 25.04.2024 | 20,65 | 21,50 | 20,10 | 20,35 | -1,93% | 10.955,00 |
| 24.04.2024 | 21,10 | 21,30 | 20,45 | 20,75 | -1,89% | 5.509,00 |
| 23.04.2024 | 19,78 | 21,30 | 19,68 | 21,15 | 7,58% | 7.345,00 |
| 22.04.2024 | 19,66 | 19,82 | 19,52 | 19,66 | 1,34% | 3.711,00 |
| 19.04.2024 | 18,50 | 19,42 | 18,44 | 19,40 | 4,30% | 4.102,00 |
| 18.04.2024 | 19,22 | 19,22 | 18,54 | 18,60 | -2,21% | 3.361,00 |
| 17.04.2024 | 18,70 | 19,52 | 18,60 | 19,02 | 1,06% | 6.952,00 |
| 16.04.2024 | 18,68 | 19,20 | 17,92 | 18,82 | -0,95% | 15.003,00 |
| 15.04.2024 | 19,88 | 21,05 | 18,72 | 19,00 | -4,71% | 18.559,00 |
| 12.04.2024 | 21,10 | 21,10 | 19,60 | 19,94 | -5,72% | 31.291,00 |
| 11.04.2024 | 21,20 | 21,95 | 19,86 | 21,15 | -0,47% | 12.091,00 |
| 10.04.2024 | 22,65 | 22,80 | 20,35 | 21,25 | -6,39% | 12.410,00 |
| 09.04.2024 | 22,15 | 22,85 | 22,15 | 22,70 | 2,48% | 2.812,00 |
| 08.04.2024 | 22,55 | 22,65 | 22,05 | 22,15 | -0,67% | 4.084,00 |
| 05.04.2024 | 23,20 | 23,25 | 22,15 | 22,30 | -6,11% | 2.419,00 |
| 04.04.2024 | 23,35 | 23,80 | 23,30 | 23,75 | 1,28% | 747,00 |
| 03.04.2024 | 23,35 | 23,45 | 22,15 | 23,45 | 0,00% | 3.780,00 |
| 02.04.2024 | 24,15 | 24,25 | 23,15 | 23,45 | -3,30% | 3.710,00 |
| 28.03.2024 | 24,20 | 24,35 | 24,10 | 24,25 | 0,00% | 2.817,00 |
| 27.03.2024 | 24,25 | 24,60 | 24,05 | 24,25 | 0,00% | 2.199,00 |
| 26.03.2024 | 25,20 | 25,20 | 24,05 | 24,25 | -2,61% | 4.180,00 |
| 25.03.2024 | 24,75 | 25,35 | 24,65 | 24,90 | 0,81% | 1.359,00 |
| 22.03.2024 | 24,75 | 25,25 | 24,70 | 24,70 | -0,60% | 1.265,00 |
| 21.03.2024 | 24,55 | 25,05 | 24,55 | 24,85 | 1,22% | 1.093,00 |
| 20.03.2024 | 24,30 | 24,55 | 24,20 | 24,55 | 0,41% | 3.048,00 |
| 19.03.2024 | 24,45 | 24,45 | 24,05 | 24,45 | 0,62% | 901,00 |
| 18.03.2024 | 25,15 | 25,30 | 24,30 | 24,30 | -3,19% | 3.425,00 |
| 15.03.2024 | 25,70 | 25,70 | 24,85 | 25,10 | -1,76% | 3.736,00 |
| 14.03.2024 | 25,05 | 26,00 | 25,05 | 25,55 | 1,59% | 2.896,00 |
| 13.03.2024 | 25,75 | 25,80 | 25,10 | 25,15 | -2,52% | 657,00 |
| 12.03.2024 | 25,85 | 25,90 | 25,50 | 25,80 | 0,19% | 792,00 |
| 11.03.2024 | 26,20 | 26,55 | 25,75 | 25,75 | -2,28% | 3.147,00 |
| 08.03.2024 | 26,45 | 26,60 | 26,00 | 26,35 | 0,00% | 1.619,00 |
| 07.03.2024 | 26,45 | 26,55 | 25,55 | 26,35 | -0,38% | 3.103,00 |
| 06.03.2024 | 25,15 | 26,65 | 25,10 | 26,45 | 5,17% | 4.098,00 |
| 05.03.2024 | 26,70 | 27,00 | 24,95 | 25,15 | -4,01% | 5.096,00 |
| 04.03.2024 | 25,95 | 26,20 | 25,50 | 26,20 | 0,77% | 3.696,00 |
| 01.03.2024 | 24,80 | 26,00 | 24,65 | 26,00 | 5,05% | 2.160,00 |
| 29.02.2024 | 24,25 | 24,80 | 24,20 | 24,75 | 2,27% | 2.485,00 |
| 28.02.2024 | 25,35 | 25,35 | 24,05 | 24,20 | -4,54% | 3.455,00 |
| 27.02.2024 | 24,50 | 25,50 | 24,50 | 25,35 | 3,26% | 1.766,00 |
| 26.02.2024 | 24,90 | 25,50 | 24,45 | 24,55 | -1,01% | 3.618,00 |
| 23.02.2024 | 24,80 | 25,00 | 24,40 | 24,80 | -0,20% | 1.837,00 |
| 22.02.2024 | 24,85 | 25,25 | 24,70 | 24,85 | 1,43% | 3.123,00 |
| 21.02.2024 | 24,35 | 24,70 | 24,35 | 24,50 | 0,41% | 1.124,00 |
| 20.02.2024 | 25,20 | 25,40 | 24,20 | 24,40 | -4,13% | 3.324,00 |
| 19.02.2024 | 23,50 | 25,80 | 23,50 | 25,45 | 8,53% | 5.166,00 |
| 16.02.2024 | 22,95 | 24,00 | 22,95 | 23,45 | 2,18% | 3.715,00 |
| 15.02.2024 | 21,75 | 23,40 | 21,75 | 22,95 | 5,52% | 4.255,00 |
| 14.02.2024 | 21,80 | 21,95 | 21,45 | 21,75 | 0,93% | 1.738,00 |
| 13.02.2024 | 22,30 | 22,30 | 21,55 | 21,55 | -3,36% | 1.740,00 |
| 12.02.2024 | 21,80 | 22,50 | 21,60 | 22,30 | 3,00% | 3.585,00 |
| 09.02.2024 | 21,10 | 21,90 | 21,10 | 21,65 | 3,34% | 3.839,00 |
| 08.02.2024 | 21,05 | 21,65 | 20,90 | 20,95 | -2,56% | 5.551,00 |
| 07.02.2024 | 22,15 | 22,20 | 21,05 | 21,50 | -3,37% | 4.109,00 |
| 06.02.2024 | 22,10 | 22,30 | 21,85 | 22,25 | 1,14% | 2.293,00 |
| 05.02.2024 | 22,20 | 22,25 | 21,75 | 22,00 | -1,79% | 4.190,00 |
| 02.02.2024 | 22,35 | 23,15 | 22,05 | 22,40 | 0,67% | 4.182,00 |
| 01.02.2024 | 22,40 | 22,90 | 22,05 | 22,25 | -0,67% | 4.425,00 |
| 31.01.2024 | 22,85 | 22,95 | 22,35 | 22,40 | -1,97% | 2.189,00 |
| 30.01.2024 | 23,20 | 23,35 | 22,65 | 22,85 | -1,51% | 4.243,00 |
| 29.01.2024 | 23,60 | 23,80 | 23,05 | 23,20 | -1,28% | 2.211,00 |
| 26.01.2024 | 23,70 | 23,90 | 23,50 | 23,50 | -1,67% | 1.575,00 |
| 25.01.2024 | 23,95 | 24,10 | 23,60 | 23,90 | -0,21% | 1.984,00 |
| 24.01.2024 | 23,45 | 24,10 | 23,40 | 23,95 | 2,57% | 3.605,00 |
| 23.01.2024 | 23,80 | 23,95 | 23,30 | 23,35 | -1,48% | 1.056,00 |
| 22.01.2024 | 23,60 | 24,35 | 23,50 | 23,70 | 0,64% | 1.378,00 |
| 19.01.2024 | 24,45 | 24,45 | 23,45 | 23,55 | -3,48% | 2.005,00 |
| 18.01.2024 | 24,35 | 24,65 | 24,00 | 24,40 | 0,21% | 1.850,00 |
| 17.01.2024 | 24,55 | 24,80 | 23,95 | 24,35 | -2,21% | 4.994,00 |
| 16.01.2024 | 25,70 | 25,90 | 24,80 | 24,90 | -4,23% | 2.549,00 |
| 15.01.2024 | 26,75 | 26,85 | 25,95 | 26,00 | -2,62% | 1.430,00 |
| 12.01.2024 | 26,35 | 26,85 | 25,75 | 26,70 | 2,10% | 1.157,00 |
| 11.01.2024 | 26,45 | 27,05 | 26,00 | 26,15 | -0,38% | 3.228,00 |
| 10.01.2024 | 26,20 | 26,30 | 25,90 | 26,25 | -0,38% | 628,00 |
| 09.01.2024 | 26,75 | 26,80 | 25,65 | 26,35 | -1,68% | 3.543,00 |
| 08.01.2024 | 27,05 | 27,05 | 26,40 | 26,80 | -1,29% | 2.788,00 |
| 05.01.2024 | 27,45 | 27,45 | 26,80 | 27,15 | -1,63% | 1.910,00 |
| 04.01.2024 | 27,05 | 27,60 | 27,05 | 27,60 | 2,79% | 1.997,00 |
| 03.01.2024 | 27,85 | 27,85 | 26,85 | 26,85 | -3,76% | 4.034,00 |
| 02.01.2024 | 27,85 | 28,95 | 27,70 | 27,90 | -0,18% | 5.689,00 |
| 29.12.2023 | 27,90 | 28,60 | 27,75 | 27,95 | 1,08% | 4.983,00 |
| 28.12.2023 | 27,60 | 28,20 | 27,20 | 27,65 | 0,36% | 5.568,00 |
| 27.12.2023 | 27,05 | 27,85 | 27,05 | 27,55 | 2,99% | 5.444,00 |
| 22.12.2023 | 26,30 | 27,55 | 26,15 | 26,75 | 1,13% | 11.753,00 |