6,505€
-12,09%
Echtzeit-Aktienkurs Carbios S.A.
Bid:
Ask:
Aktienkurse zur Carbios S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 7,46 | 7,65 | 6,55 | 6,68 | -9,80% | 11.380,00 |
| 31.07.2026 | 7,11 | 7,81 | 7,01 | 7,40 | 4,52% | 15.560,00 |
| 30.07.2026 | 7,04 | 7,24 | 7,04 | 7,08 | -0,56% | 3.375,00 |
| 29.07.2026 | 6,81 | 7,14 | 6,81 | 7,12 | 5,17% | 5.063,00 |
| 28.07.2026 | 6,93 | 6,93 | 6,69 | 6,77 | -2,45% | 6.806,00 |
| 27.07.2026 | 6,96 | 6,99 | 6,81 | 6,94 | 1,17% | 3.736,00 |
| 24.07.2026 | 6,74 | 6,86 | 6,69 | 6,86 | 7,36% | 3.388,00 |
| 23.07.2026 | 6,96 | 6,96 | 6,38 | 6,39 | -8,32% | 11.008,00 |
| 22.07.2026 | 7,02 | 7,48 | 6,66 | 6,97 | -1,83% | 25.937,00 |
| 21.07.2026 | 5,60 | 7,58 | 5,60 | 7,10 | 26,79% | 71.395,00 |
| 20.07.2026 | 5,41 | 5,62 | 5,32 | 5,60 | 3,32% | 9.449,00 |
| 17.07.2026 | 5,84 | 5,84 | 5,39 | 5,42 | -7,19% | 10.280,00 |
| 16.07.2026 | 6,10 | 6,10 | 5,66 | 5,84 | -2,67% | 5.876,00 |
| 15.07.2026 | 5,85 | 6,02 | 5,78 | 6,00 | 3,63% | 10.096,00 |
| 14.07.2026 | 5,56 | 5,79 | 5,40 | 5,79 | 5,08% | 9.502,00 |
| 13.07.2026 | 5,41 | 5,51 | 5,40 | 5,51 | -0,18% | 5.482,00 |
| 10.07.2026 | 5,45 | 5,52 | 5,40 | 5,52 | 1,47% | 2.973,00 |
| 09.07.2026 | 5,34 | 5,44 | 5,29 | 5,44 | 1,87% | 4.317,00 |
| 08.07.2026 | 5,41 | 5,41 | 5,22 | 5,34 | -1,84% | 6.418,00 |
| 07.07.2026 | 5,64 | 5,64 | 5,32 | 5,44 | -2,33% | 8.075,00 |
| 06.07.2026 | 5,64 | 5,80 | 5,53 | 5,57 | -1,94% | 13.795,00 |
| 03.07.2026 | 5,59 | 5,77 | 5,59 | 5,68 | 1,61% | 13.709,00 |
| 02.07.2026 | 5,61 | 5,81 | 5,46 | 5,59 | -1,76% | 19.527,00 |
| 01.07.2026 | 5,60 | 5,72 | 5,41 | 5,69 | 2,15% | 13.469,00 |
| 30.06.2026 | 5,75 | 5,79 | 5,50 | 5,57 | -3,97% | 9.507,00 |
| 29.06.2026 | 5,96 | 5,96 | 5,71 | 5,80 | -2,19% | 3.374,00 |
| 26.06.2026 | 6,11 | 6,11 | 5,67 | 5,93 | -3,73% | 3.846,00 |
| 25.06.2026 | 5,94 | 6,18 | 5,91 | 6,16 | 5,30% | 3.407,00 |
| 24.06.2026 | 6,22 | 6,42 | 5,81 | 5,85 | -2,66% | 5.811,00 |
| 23.06.2026 | 6,11 | 6,18 | 5,98 | 6,01 | -2,44% | 1.965,00 |
| 22.06.2026 | 6,12 | 6,24 | 6,03 | 6,16 | 0,49% | 4.817,00 |
| 19.06.2026 | 6,20 | 6,20 | 6,00 | 6,13 | 0,66% | 2.890,00 |
| 18.06.2026 | 6,15 | 6,20 | 5,88 | 6,09 | -0,16% | 6.709,00 |
| 17.06.2026 | 6,30 | 6,30 | 5,97 | 6,10 | -2,87% | 9.333,00 |
| 16.06.2026 | 5,85 | 6,45 | 5,76 | 6,28 | 7,35% | 8.707,00 |
| 15.06.2026 | 5,48 | 5,97 | 5,48 | 5,85 | 7,73% | 19.748,00 |
| 12.06.2026 | 5,26 | 5,43 | 5,21 | 5,43 | 3,04% | 8.858,00 |
| 11.06.2026 | 5,16 | 5,27 | 5,05 | 5,27 | 2,13% | 15.435,00 |
| 10.06.2026 | 5,54 | 5,54 | 5,09 | 5,16 | -6,52% | 21.031,00 |
| 09.06.2026 | 5,61 | 5,68 | 5,46 | 5,52 | -1,78% | 23.554,00 |
| 08.06.2026 | 6,01 | 6,01 | 5,56 | 5,62 | -6,49% | 20.389,00 |
| 05.06.2026 | 6,36 | 6,51 | 5,94 | 6,01 | -7,25% | 12.146,00 |
| 04.06.2026 | 6,43 | 6,66 | 6,36 | 6,48 | 1,73% | 34.221,00 |
| 03.06.2026 | 7,01 | 7,62 | 5,75 | 6,37 | -9,65% | 46.028,00 |
| 02.06.2026 | 8,06 | 8,06 | 6,81 | 7,05 | -12,64% | 37.997,00 |
| 01.06.2026 | 8,41 | 8,41 | 7,85 | 8,07 | -2,30% | 8.519,00 |
| 29.05.2026 | 8,13 | 8,32 | 8,12 | 8,26 | 1,85% | 11.864,00 |
| 28.05.2026 | 8,08 | 8,19 | 7,96 | 8,11 | 0,75% | 8.594,00 |
| 27.05.2026 | 8,13 | 8,44 | 8,03 | 8,05 | -0,74% | 5.047,00 |
| 26.05.2026 | 8,33 | 8,34 | 7,92 | 8,11 | -1,93% | 9.510,00 |
| 25.05.2026 | 7,86 | 8,29 | 7,86 | 8,27 | 6,99% | 7.285,00 |
| 22.05.2026 | 7,42 | 7,82 | 7,35 | 7,73 | 4,04% | 3.044,00 |
| 21.05.2026 | 7,30 | 7,68 | 7,27 | 7,43 | 1,78% | 5.818,00 |
| 20.05.2026 | 7,23 | 7,44 | 7,17 | 7,30 | 0,83% | 4.555,00 |
| 19.05.2026 | 7,40 | 7,46 | 7,24 | 7,24 | 0,98% | 5.462,00 |
| 18.05.2026 | 7,19 | 7,37 | 7,02 | 7,17 | -2,58% | 15.727,00 |
| 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 |