8,350€
3,34%
Echtzeit-Aktienkurs Carbios S.A.
Bid:
Ask:
Aktienkurse zur Carbios S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.09.2024 | 17,42 | 17,48 | 16,62 | 17,36 | -2,47% | 11.444,00 |
| 27.09.2024 | 18,16 | 18,16 | 17,58 | 17,80 | -1,66% | 2.935,00 |
| 26.09.2024 | 18,20 | 18,32 | 17,84 | 18,10 | 0,22% | 2.635,00 |
| 25.09.2024 | 18,34 | 18,36 | 17,68 | 18,06 | -3,22% | 3.131,00 |
| 24.09.2024 | 17,90 | 18,76 | 17,44 | 18,66 | 5,07% | 4.113,00 |
| 23.09.2024 | 18,08 | 18,10 | 17,64 | 17,76 | -0,34% | 3.415,00 |
| 20.09.2024 | 18,34 | 18,44 | 16,96 | 17,82 | -3,68% | 11.264,00 |
| 19.09.2024 | 18,20 | 19,00 | 18,00 | 18,50 | 2,66% | 5.665,00 |
| 18.09.2024 | 18,36 | 18,36 | 17,92 | 18,02 | -2,49% | 3.639,00 |
| 17.09.2024 | 18,52 | 18,52 | 17,98 | 18,48 | -0,22% | 9.995,00 |
| 16.09.2024 | 19,30 | 19,38 | 18,52 | 18,52 | -4,04% | 4.293,00 |
| 13.09.2024 | 19,14 | 19,36 | 18,68 | 19,30 | 0,31% | 7.635,00 |
| 12.09.2024 | 19,10 | 19,24 | 18,80 | 19,24 | 0,94% | 1.919,00 |
| 11.09.2024 | 19,48 | 19,72 | 18,42 | 19,06 | -2,36% | 10.716,00 |
| 10.09.2024 | 20,40 | 20,40 | 18,36 | 19,52 | -3,84% | 5.574,00 |
| 09.09.2024 | 19,94 | 20,70 | 19,94 | 20,30 | 3,05% | 1.953,00 |
| 06.09.2024 | 20,20 | 20,25 | 19,70 | 19,70 | -2,48% | 3.510,00 |
| 05.09.2024 | 20,40 | 20,45 | 20,20 | 20,20 | -1,46% | 1.178,00 |
| 04.09.2024 | 20,05 | 20,60 | 20,00 | 20,50 | 1,23% | 1.833,00 |
| 03.09.2024 | 20,75 | 20,75 | 20,05 | 20,25 | -1,46% | 2.607,00 |
| 02.09.2024 | 20,95 | 20,95 | 20,40 | 20,55 | -1,44% | 2.120,00 |
| 30.08.2024 | 20,70 | 20,90 | 20,65 | 20,85 | 0,48% | 1.962,00 |
| 29.08.2024 | 20,70 | 21,15 | 20,70 | 20,75 | 1,22% | 2.184,00 |
| 28.08.2024 | 20,65 | 20,70 | 20,45 | 20,50 | -1,44% | 848,00 |
| 27.08.2024 | 20,60 | 20,80 | 20,45 | 20,80 | 1,22% | 1.683,00 |
| 26.08.2024 | 21,15 | 21,15 | 20,55 | 20,55 | -3,07% | 1.553,00 |
| 23.08.2024 | 21,00 | 21,30 | 20,75 | 21,20 | 1,44% | 1.832,00 |
| 22.08.2024 | 21,30 | 21,80 | 20,90 | 20,90 | -2,34% | 2.875,00 |
| 21.08.2024 | 21,45 | 21,65 | 21,30 | 21,40 | -0,23% | 1.152,00 |
| 20.08.2024 | 21,15 | 21,65 | 21,05 | 21,45 | 1,90% | 1.574,00 |
| 19.08.2024 | 20,80 | 21,25 | 20,80 | 21,05 | 1,20% | 6.308,00 |
| 16.08.2024 | 21,00 | 21,05 | 20,55 | 20,80 | -0,72% | 820,00 |
| 15.08.2024 | 20,35 | 21,05 | 20,20 | 20,95 | 2,95% | 1.422,00 |
| 14.08.2024 | 20,15 | 20,55 | 20,15 | 20,35 | 1,24% | 1.004,00 |
| 13.08.2024 | 21,00 | 21,05 | 20,10 | 20,10 | -3,60% | 3.082,00 |
| 12.08.2024 | 20,95 | 21,10 | 20,85 | 20,85 | -0,24% | 1.273,00 |
| 09.08.2024 | 21,45 | 21,45 | 20,85 | 20,90 | -2,11% | 1.831,00 |
| 08.08.2024 | 21,15 | 21,50 | 20,85 | 21,35 | -0,47% | 1.623,00 |
| 07.08.2024 | 20,90 | 21,80 | 20,40 | 21,45 | 1,90% | 3.273,00 |
| 06.08.2024 | 19,88 | 21,15 | 19,80 | 21,05 | 7,95% | 7.011,00 |
| 05.08.2024 | 20,10 | 20,15 | 18,68 | 19,50 | -6,02% | 12.981,00 |
| 02.08.2024 | 21,15 | 22,15 | 20,50 | 20,75 | -2,58% | 2.386,00 |
| 01.08.2024 | 21,20 | 21,50 | 20,45 | 21,30 | 0,95% | 3.331,00 |
| 31.07.2024 | 20,95 | 21,25 | 20,80 | 21,10 | 1,44% | 1.199,00 |
| 30.07.2024 | 20,85 | 21,20 | 20,60 | 20,80 | -0,24% | 1.564,00 |
| 29.07.2024 | 20,85 | 21,10 | 20,70 | 20,85 | -0,71% | 2.022,00 |
| 26.07.2024 | 20,40 | 21,10 | 20,15 | 21,00 | 2,44% | 1.700,00 |
| 25.07.2024 | 20,35 | 20,55 | 20,00 | 20,50 | 1,49% | 3.779,00 |
| 24.07.2024 | 20,10 | 20,60 | 20,05 | 20,20 | 0,00% | 3.254,00 |
| 23.07.2024 | 20,60 | 20,60 | 20,10 | 20,20 | -1,94% | 3.479,00 |
| 22.07.2024 | 20,65 | 20,80 | 20,45 | 20,60 | -0,48% | 3.171,00 |
| 19.07.2024 | 20,20 | 20,70 | 20,15 | 20,70 | 0,24% | 1.121,00 |
| 18.07.2024 | 20,75 | 20,85 | 20,25 | 20,65 | 1,47% | 2.360,00 |
| 17.07.2024 | 20,10 | 20,75 | 19,74 | 20,35 | 1,24% | 5.398,00 |
| 16.07.2024 | 20,45 | 20,45 | 19,98 | 20,10 | -2,19% | 3.833,00 |
| 15.07.2024 | 20,60 | 20,75 | 20,15 | 20,55 | 0,00% | 5.164,00 |
| 12.07.2024 | 20,80 | 20,95 | 20,30 | 20,55 | -3,07% | 2.754,00 |
| 11.07.2024 | 21,05 | 21,20 | 20,65 | 21,20 | 0,71% | 1.464,00 |
| 10.07.2024 | 20,75 | 21,10 | 20,55 | 21,05 | 1,20% | 2.043,00 |
| 09.07.2024 | 22,00 | 22,00 | 20,25 | 20,80 | -6,31% | 9.052,00 |
| 08.07.2024 | 21,30 | 22,35 | 21,20 | 22,20 | 6,22% | 3.291,00 |
| 05.07.2024 | 21,85 | 21,85 | 20,65 | 20,90 | -3,24% | 3.303,00 |
| 04.07.2024 | 22,15 | 22,15 | 21,60 | 21,60 | -2,04% | 1.311,00 |
| 03.07.2024 | 21,65 | 22,05 | 21,30 | 22,05 | 4,01% | 3.361,00 |
| 02.07.2024 | 21,55 | 21,70 | 20,95 | 21,20 | -1,62% | 1.487,00 |
| 01.07.2024 | 21,05 | 21,80 | 20,95 | 21,55 | 4,36% | 3.387,00 |