7,360€
-2,39%
Echtzeit-Aktienkurs CARBIOS SA EO -,70
Bid:
Ask:
Aktienkurse zur CARBIOS SA EO -,70 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 7,42 | 7,59 | 7,36 | 7,36 | -3,03% | 2.130,00 |
| 14.05.2026 | 7,38 | 7,60 | 7,31 | 7,59 | 2,99% | 9.993,00 |
| 13.05.2026 | 7,59 | 7,60 | 7,31 | 7,37 | -2,90% | 6.777,00 |
| 12.05.2026 | 7,68 | 7,68 | 7,52 | 7,59 | -1,56% | 26.606,00 |
| 11.05.2026 | 7,51 | 7,76 | 7,51 | 7,71 | 2,66% | 3.650,00 |
| 08.05.2026 | 7,72 | 7,78 | 7,51 | 7,51 | -1,31% | 9.146,00 |
| 07.05.2026 | 7,61 | 7,93 | 7,52 | 7,61 | 1,47% | 6.462,00 |
| 06.05.2026 | 7,52 | 7,83 | 7,41 | 7,50 | 0,54% | 8.539,00 |
| 05.05.2026 | 7,48 | 7,54 | 7,22 | 7,46 | 0,40% | 6.482,00 |
| 04.05.2026 | 7,44 | 7,59 | 7,40 | 7,43 | 0,00% | 2.874,00 |
| 30.04.2026 | 7,62 | 7,62 | 7,34 | 7,43 | -2,49% | 21.501,00 |
| 29.04.2026 | 7,74 | 7,84 | 7,62 | 7,62 | -1,80% | 261,00 |
| 28.04.2026 | 7,85 | 7,87 | 7,67 | 7,76 | -0,64% | 11.944,00 |
| 27.04.2026 | 7,87 | 8,09 | 7,81 | 7,81 | -2,13% | 13.958,00 |
| 24.04.2026 | 8,26 | 8,26 | 7,75 | 7,98 | -4,32% | 10.623,00 |
| 23.04.2026 | 8,44 | 8,79 | 8,25 | 8,34 | -2,46% | 12.927,00 |
| 22.04.2026 | 8,19 | 8,62 | 8,12 | 8,55 | 6,08% | 13.198,00 |
| 21.04.2026 | 8,33 | 8,44 | 8,04 | 8,06 | -3,01% | 8.035,00 |
| 20.04.2026 | 8,59 | 8,64 | 8,17 | 8,31 | -0,84% | 11.904,00 |
| 17.04.2026 | 8,31 | 8,39 | 7,92 | 8,38 | -1,99% | 13.888,00 |
| 16.04.2026 | 8,38 | 8,55 | 8,22 | 8,55 | 2,40% | 7.285,00 |
| 15.04.2026 | 8,23 | 8,35 | 8,10 | 8,35 | 1,83% | 10.806,00 |
| 14.04.2026 | 8,08 | 8,30 | 8,08 | 8,20 | 1,99% | 6.738,00 |
| 13.04.2026 | 8,25 | 8,25 | 7,85 | 8,04 | -3,60% | 7.879,00 |
| 10.04.2026 | 7,89 | 8,60 | 7,77 | 8,34 | 5,17% | 30.663,00 |
| 09.04.2026 | 8,13 | 8,13 | 7,77 | 7,93 | -2,46% | 6.543,00 |
| 08.04.2026 | 7,67 | 8,14 | 7,52 | 8,13 | 7,97% | 10.759,00 |
| 07.04.2026 | 7,97 | 8,03 | 7,50 | 7,53 | -5,76% | 6.534,00 |
| 02.04.2026 | 8,21 | 8,22 | 7,93 | 7,99 | -3,73% | 3.046,00 |
| 01.04.2026 | 8,24 | 8,37 | 8,10 | 8,30 | 2,34% | 6.653,00 |
| 31.03.2026 | 8,19 | 8,49 | 7,80 | 8,11 | -0,18% | 14.973,00 |
| 30.03.2026 | 7,24 | 8,58 | 7,24 | 8,13 | 11,53% | 3.652,00 |
| 27.03.2026 | 7,35 | 7,48 | 7,20 | 7,29 | -0,61% | 3.311,00 |
| 26.03.2026 | 7,71 | 7,71 | 7,20 | 7,33 | -5,17% | 5.828,00 |
| 25.03.2026 | 7,78 | 7,93 | 7,70 | 7,73 | 0,59% | 2.835,00 |
| 24.03.2026 | 7,95 | 7,95 | 7,63 | 7,69 | -5,12% | 4.845,00 |
| 23.03.2026 | 7,52 | 8,15 | 7,23 | 8,10 | 4,25% | 7.399,00 |
| 20.03.2026 | 7,67 | 7,90 | 7,67 | 7,77 | 0,84% | 1.185,00 |
| 19.03.2026 | 7,94 | 7,98 | 7,61 | 7,71 | -2,65% | 5.214,00 |
| 18.03.2026 | 7,93 | 8,09 | 7,92 | 7,92 | 0,00% | 4.804,00 |
| 17.03.2026 | 7,96 | 8,11 | 7,85 | 7,92 | -0,06% | 2.745,00 |
| 16.03.2026 | 7,52 | 8,15 | 7,49 | 7,92 | 5,81% | 10.527,00 |
| 13.03.2026 | 7,97 | 8,13 | 7,25 | 7,49 | -6,38% | 13.694,00 |
| 12.03.2026 | 7,91 | 8,21 | 7,91 | 8,00 | -0,25% | 5.652,00 |
| 11.03.2026 | 8,47 | 8,68 | 8,00 | 8,02 | -4,24% | 9.819,00 |
| 10.03.2026 | 8,26 | 8,70 | 8,26 | 8,37 | 2,01% | 3.403,00 |
| 09.03.2026 | 8,07 | 8,38 | 8,07 | 8,21 | -1,62% | 7.425,00 |
| 06.03.2026 | 8,52 | 8,52 | 8,25 | 8,34 | 1,89% | 7.296,00 |
| 05.03.2026 | 8,50 | 8,70 | 8,00 | 8,19 | -4,83% | 9.170,00 |
| 04.03.2026 | 8,50 | 8,68 | 8,48 | 8,60 | 8,79% | 21.827,00 |
| 03.03.2026 | 8,96 | 8,96 | 7,75 | 7,91 | -12,07% | 41.096,00 |
| 02.03.2026 | 9,00 | 9,13 | 8,83 | 8,99 | -0,50% | 4.779,00 |
| 27.02.2026 | 9,12 | 9,28 | 9,02 | 9,04 | -2,22% | 6.035,00 |
| 26.02.2026 | 9,09 | 9,41 | 9,05 | 9,24 | 1,37% | 4.377,00 |
| 25.02.2026 | 9,21 | 9,27 | 9,10 | 9,12 | -1,41% | 7.104,00 |
| 24.02.2026 | 9,04 | 9,40 | 8,89 | 9,25 | 2,15% | 4.184,00 |
| 23.02.2026 | 9,37 | 9,45 | 9,03 | 9,05 | -4,84% | 7.574,00 |
| 20.02.2026 | 9,28 | 9,52 | 9,06 | 9,51 | 2,76% | 8.492,00 |
| 19.02.2026 | 9,10 | 9,36 | 9,01 | 9,26 | 1,42% | 4.914,00 |
| 18.02.2026 | 9,26 | 9,40 | 9,00 | 9,13 | -1,24% | 15.006,00 |
| 17.02.2026 | 9,72 | 9,75 | 9,06 | 9,24 | -5,42% | 45.658,00 |
| 16.02.2026 | 9,89 | 9,97 | 9,71 | 9,77 | -1,86% | 2.838,00 |
| 13.02.2026 | 9,89 | 10,20 | 9,82 | 9,96 | 0,40% | 3.268,00 |
| 12.02.2026 | 10,35 | 10,36 | 9,92 | 9,92 | -3,27% | 3.202,00 |
| 11.02.2026 | 10,41 | 10,50 | 10,20 | 10,25 | -1,35% | 4.176,00 |
| 10.02.2026 | 10,04 | 10,51 | 9,93 | 10,39 | 3,49% | 4.429,00 |
| 09.02.2026 | 9,95 | 10,09 | 9,69 | 10,04 | 2,87% | 6.947,00 |
| 06.02.2026 | 9,70 | 9,90 | 9,56 | 9,76 | 0,62% | 9.357,00 |
| 05.02.2026 | 9,82 | 9,98 | 9,70 | 9,70 | -1,97% | 14.715,00 |
| 04.02.2026 | 9,83 | 10,17 | 9,83 | 9,90 | 2,22% | 6.814,00 |
| 03.02.2026 | 9,78 | 10,08 | 9,54 | 9,68 | -1,58% | 10.190,00 |
| 02.02.2026 | 9,70 | 10,14 | 9,64 | 9,84 | 0,61% | 8.370,00 |
| 30.01.2026 | 10,21 | 10,28 | 9,61 | 9,78 | -4,45% | 15.449,00 |
| 29.01.2026 | 10,96 | 11,06 | 10,08 | 10,23 | -6,58% | 16.363,00 |
| 28.01.2026 | 10,85 | 11,04 | 10,85 | 10,95 | 0,27% | 7.824,00 |
| 27.01.2026 | 10,98 | 11,05 | 10,78 | 10,92 | -0,73% | 6.673,00 |
| 26.01.2026 | 11,00 | 11,35 | 10,95 | 11,00 | -0,18% | 7.997,00 |
| 23.01.2026 | 11,11 | 11,24 | 10,94 | 11,02 | -1,52% | 9.806,00 |
| 22.01.2026 | 11,10 | 11,30 | 10,95 | 11,19 | 0,90% | 25.104,00 |
| 21.01.2026 | 10,71 | 11,09 | 10,62 | 11,09 | 2,40% | 8.659,00 |
| 20.01.2026 | 11,19 | 11,27 | 10,83 | 10,83 | -3,65% | 11.178,00 |
| 19.01.2026 | 10,71 | 11,24 | 10,51 | 11,24 | 0,99% | 22.968,00 |
| 16.01.2026 | 11,64 | 11,78 | 11,13 | 11,13 | -4,13% | 9.291,00 |
| 15.01.2026 | 12,08 | 12,15 | 11,19 | 11,61 | -4,44% | 20.999,00 |
| 14.01.2026 | 11,67 | 12,15 | 11,67 | 12,15 | 3,58% | 19.968,00 |
| 13.01.2026 | 11,97 | 12,10 | 11,58 | 11,73 | -2,01% | 10.819,00 |
| 12.01.2026 | 11,44 | 11,97 | 11,22 | 11,97 | 8,82% | 31.177,00 |
| 09.01.2026 | 11,11 | 11,25 | 10,90 | 11,00 | 0,92% | 18.619,00 |
| 08.01.2026 | 10,91 | 11,00 | 10,70 | 10,90 | -1,18% | 10.522,00 |
| 07.01.2026 | 11,20 | 11,20 | 10,70 | 11,03 | -0,90% | 16.636,00 |
| 06.01.2026 | 11,52 | 11,57 | 10,87 | 11,13 | -2,62% | 26.522,00 |
| 05.01.2026 | 11,81 | 11,82 | 11,12 | 11,43 | -2,31% | 29.260,00 |
| 02.01.2026 | 11,12 | 11,87 | 11,12 | 11,70 | 3,54% | 13.221,00 |
| 30.12.2025 | 11,21 | 11,45 | 10,89 | 11,30 | 0,53% | 20.150,00 |
| 29.12.2025 | 10,96 | 11,70 | 10,96 | 11,24 | 1,81% | 14.874,00 |
| 23.12.2025 | 11,28 | 11,28 | 10,91 | 11,04 | -1,60% | 11.443,00 |
| 22.12.2025 | 10,86 | 11,54 | 10,86 | 11,22 | 3,99% | 46.289,00 |
| 19.12.2025 | 9,89 | 11,17 | 9,89 | 10,79 | 11,81% | 37.494,00 |
| 18.12.2025 | 11,05 | 11,35 | 9,10 | 9,65 | -12,91% | 82.139,00 |
| 17.12.2025 | 11,79 | 11,80 | 10,92 | 11,08 | -5,78% | 27.158,00 |