7,305€
-0,41%
Echtzeit-Aktienkurs Carbios S.A.
Bid:
Ask:
Aktienkurse zur Carbios S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.06.2025 | 7,66 | 7,91 | 7,37 | 7,80 | 2,97% | 7.509,00 |
| 06.06.2025 | 7,18 | 7,58 | 7,13 | 7,58 | 5,72% | 3.415,00 |
| 05.06.2025 | 7,15 | 7,42 | 7,15 | 7,17 | 0,21% | 4.097,00 |
| 04.06.2025 | 7,34 | 7,38 | 7,10 | 7,15 | -3,05% | 3.097,00 |
| 03.06.2025 | 7,59 | 7,68 | 7,06 | 7,38 | -3,15% | 16.152,00 |
| 02.06.2025 | 7,89 | 7,95 | 7,57 | 7,62 | -2,99% | 5.696,00 |
| 30.05.2025 | 7,99 | 8,28 | 7,71 | 7,85 | -1,44% | 10.326,00 |
| 29.05.2025 | 8,16 | 8,16 | 7,67 | 7,97 | -2,09% | 24.356,00 |
| 28.05.2025 | 7,30 | 8,61 | 7,25 | 8,14 | 12,99% | 87.038,00 |
| 27.05.2025 | 6,11 | 7,48 | 5,95 | 7,20 | 17,74% | 71.919,00 |
| 26.05.2025 | 6,40 | 6,40 | 6,01 | 6,12 | -3,09% | 6.218,00 |
| 23.05.2025 | 6,13 | 6,37 | 6,07 | 6,31 | 4,21% | 3.100,00 |
| 22.05.2025 | 6,14 | 6,14 | 6,01 | 6,06 | -2,02% | 1.039,00 |
| 21.05.2025 | 6,48 | 6,48 | 6,12 | 6,18 | -4,19% | 4.261,00 |
| 20.05.2025 | 6,04 | 6,45 | 5,99 | 6,45 | 7,59% | 3.747,00 |
| 19.05.2025 | 6,00 | 6,10 | 5,88 | 6,00 | -1,48% | 5.337,00 |
| 16.05.2025 | 6,23 | 6,29 | 5,81 | 6,09 | -2,48% | 13.462,00 |
| 15.05.2025 | 6,40 | 6,44 | 6,08 | 6,24 | -2,58% | 8.060,00 |
| 14.05.2025 | 6,89 | 6,89 | 6,34 | 6,41 | -7,58% | 9.213,00 |
| 13.05.2025 | 6,76 | 6,95 | 6,76 | 6,93 | 1,09% | 1.086,00 |
| 12.05.2025 | 6,95 | 7,02 | 6,74 | 6,86 | -1,30% | 4.281,00 |
| 09.05.2025 | 6,81 | 7,01 | 6,77 | 6,95 | 1,98% | 2.839,00 |
| 08.05.2025 | 6,85 | 6,85 | 6,60 | 6,81 | -1,30% | 1.989,00 |
| 07.05.2025 | 7,25 | 7,25 | 6,72 | 6,90 | -4,43% | 5.717,00 |
| 06.05.2025 | 7,29 | 7,38 | 7,11 | 7,22 | -0,96% | 2.742,00 |
| 05.05.2025 | 7,44 | 7,70 | 7,06 | 7,29 | -1,62% | 9.582,00 |
| 02.05.2025 | 8,07 | 8,30 | 7,21 | 7,41 | -7,49% | 14.052,00 |
| 30.04.2025 | 8,25 | 8,29 | 7,89 | 8,01 | -2,44% | 9.994,00 |
| 29.04.2025 | 7,44 | 8,40 | 7,27 | 8,21 | 9,61% | 29.643,00 |
| 28.04.2025 | 6,99 | 7,60 | 6,98 | 7,49 | 7,61% | 19.089,00 |
| 25.04.2025 | 6,60 | 7,00 | 6,60 | 6,96 | 5,61% | 4.233,00 |
| 24.04.2025 | 6,59 | 6,68 | 6,43 | 6,59 | -0,60% | 2.243,00 |
| 23.04.2025 | 6,31 | 6,63 | 6,31 | 6,63 | 5,07% | 4.849,00 |
| 22.04.2025 | 5,85 | 6,43 | 5,83 | 6,31 | 4,13% | 3.051,00 |
| 17.04.2025 | 5,96 | 6,06 | 5,93 | 6,06 | 0,17% | 2.596,00 |
| 16.04.2025 | 5,80 | 6,05 | 5,72 | 6,05 | 3,07% | 1.634,00 |
| 15.04.2025 | 5,95 | 6,00 | 5,74 | 5,87 | -1,84% | 6.983,00 |
| 14.04.2025 | 6,09 | 6,10 | 5,71 | 5,98 | 1,36% | 7.512,00 |
| 11.04.2025 | 5,60 | 6,37 | 5,54 | 5,90 | 3,51% | 9.166,00 |
| 10.04.2025 | 5,89 | 6,70 | 5,14 | 5,70 | -3,06% | 9.508,00 |
| 09.04.2025 | 5,05 | 5,88 | 5,02 | 5,88 | 16,21% | 5.435,00 |
| 08.04.2025 | 5,45 | 5,46 | 5,05 | 5,06 | -6,81% | 1.609,00 |
| 07.04.2025 | 4,79 | 5,44 | 3,67 | 5,43 | 10,48% | 29.061,00 |
| 04.04.2025 | 5,72 | 5,86 | 4,82 | 4,92 | -15,11% | 40.726,00 |
| 03.04.2025 | 5,91 | 6,10 | 5,79 | 5,79 | -3,66% | 2.425,00 |
| 02.04.2025 | 5,95 | 6,01 | 5,77 | 6,01 | 0,67% | 1.919,00 |
| 01.04.2025 | 5,75 | 5,97 | 5,64 | 5,97 | 3,83% | 4.296,00 |
| 31.03.2025 | 5,94 | 5,94 | 5,71 | 5,75 | -4,33% | 9.482,00 |
| 28.03.2025 | 6,12 | 6,24 | 6,01 | 6,01 | -2,12% | 2.910,00 |
| 27.03.2025 | 6,19 | 6,22 | 6,01 | 6,14 | -0,32% | 2.292,00 |
| 26.03.2025 | 6,10 | 6,24 | 6,00 | 6,16 | 0,98% | 6.545,00 |
| 25.03.2025 | 6,16 | 6,28 | 6,04 | 6,10 | -1,77% | 4.062,00 |
| 24.03.2025 | 6,50 | 6,71 | 6,11 | 6,21 | -3,42% | 7.886,00 |
| 21.03.2025 | 7,47 | 7,47 | 6,03 | 6,43 | -13,92% | 14.279,00 |
| 20.03.2025 | 7,44 | 7,59 | 7,27 | 7,47 | 1,49% | 7.177,00 |
| 19.03.2025 | 7,03 | 7,44 | 6,96 | 7,36 | 4,40% | 5.110,00 |
| 18.03.2025 | 6,73 | 7,36 | 6,68 | 7,05 | 5,38% | 20.280,00 |
| 17.03.2025 | 6,70 | 6,78 | 6,50 | 6,69 | 0,15% | 7.695,00 |
| 14.03.2025 | 6,36 | 6,80 | 6,32 | 6,68 | 6,54% | 15.191,00 |
| 13.03.2025 | 6,21 | 6,33 | 6,06 | 6,27 | 0,48% | 5.731,00 |
| 12.03.2025 | 6,30 | 6,36 | 6,17 | 6,24 | -0,16% | 7.336,00 |
| 11.03.2025 | 5,96 | 6,37 | 5,96 | 6,25 | 5,40% | 3.413,00 |
| 10.03.2025 | 5,92 | 6,13 | 5,87 | 5,93 | 0,00% | 6.911,00 |
| 07.03.2025 | 5,93 | 5,96 | 5,72 | 5,93 | 0,51% | 9.845,00 |
| 06.03.2025 | 5,95 | 6,02 | 5,78 | 5,90 | -0,67% | 4.809,00 |
| 05.03.2025 | 5,93 | 6,04 | 5,82 | 5,94 | 1,02% | 8.614,00 |
| 04.03.2025 | 5,72 | 5,93 | 5,71 | 5,88 | 1,38% | 7.982,00 |
| 03.03.2025 | 5,99 | 6,04 | 5,79 | 5,80 | -4,76% | 11.932,00 |
| 28.02.2025 | 5,93 | 6,27 | 5,93 | 6,09 | 2,18% | 6.062,00 |
| 27.02.2025 | 6,19 | 6,19 | 5,96 | 5,96 | -3,09% | 6.796,00 |
| 26.02.2025 | 6,09 | 6,19 | 5,99 | 6,15 | 1,15% | 4.187,00 |
| 25.02.2025 | 6,21 | 6,21 | 5,98 | 6,08 | -2,88% | 8.378,00 |
| 24.02.2025 | 6,16 | 6,35 | 6,03 | 6,26 | 4,16% | 6.219,00 |
| 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 |