7,395€
-2,12%
Echtzeit-Aktienkurs Carbios S.A.
Bid:
Ask:
Aktienkurse zur Carbios S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 7,50 | 7,57 | 7,21 | 7,46 | 0,27% | 5.957,00 |
| 04.05.2026 | 7,45 | 7,55 | 7,36 | 7,44 | 0,07% | 1.998,00 |
| 30.04.2026 | 7,63 | 7,81 | 7,31 | 7,44 | -2,30% | 5.852,00 |
| 29.04.2026 | 7,75 | 7,88 | 7,61 | 7,61 | -1,36% | 7.034,00 |
| 28.04.2026 | 7,84 | 7,98 | 7,63 | 7,72 | -1,41% | 11.445,00 |
| 27.04.2026 | 7,90 | 8,13 | 7,79 | 7,83 | -1,51% | 3.016,00 |
| 24.04.2026 | 8,30 | 8,32 | 7,74 | 7,95 | -4,05% | 1.358,00 |
| 23.04.2026 | 8,46 | 8,75 | 8,20 | 8,28 | -3,21% | 4.935,00 |
| 22.04.2026 | 8,14 | 8,65 | 8,09 | 8,56 | 6,14% | 8.342,00 |
| 21.04.2026 | 8,35 | 8,46 | 7,99 | 8,06 | -3,24% | 2.517,00 |
| 20.04.2026 | 8,34 | 8,50 | 8,17 | 8,33 | 0,18% | 4.411,00 |
| 17.04.2026 | 8,39 | 8,39 | 7,90 | 8,32 | -0,95% | 4.521,00 |
| 16.04.2026 | 8,38 | 8,49 | 8,22 | 8,40 | 0,48% | 3.180,00 |
| 15.04.2026 | 8,16 | 8,36 | 8,14 | 8,36 | 1,83% | 5.124,00 |
| 14.04.2026 | 8,06 | 8,29 | 8,05 | 8,21 | 2,05% | 3.886,00 |
| 13.04.2026 | 8,15 | 8,29 | 7,75 | 8,04 | -3,25% | 1.753,00 |
| 10.04.2026 | 7,90 | 8,56 | 7,82 | 8,31 | 5,39% | 6.700,00 |
| 09.04.2026 | 8,13 | 8,15 | 7,85 | 7,89 | -2,47% | 4.650,00 |
| 08.04.2026 | 7,76 | 8,23 | 7,68 | 8,09 | 6,17% | 4.831,00 |
| 07.04.2026 | 7,93 | 8,05 | 7,42 | 7,62 | -4,55% | 3.482,00 |
| 02.04.2026 | 8,11 | 8,32 | 7,93 | 7,98 | -3,82% | 3.171,00 |
| 01.04.2026 | 8,25 | 8,36 | 8,12 | 8,30 | 0,88% | 5.671,00 |
| 31.03.2026 | 8,17 | 8,42 | 7,65 | 8,22 | 2,28% | 8.233,00 |
| 30.03.2026 | 7,23 | 8,53 | 7,15 | 8,04 | 11,47% | 7.869,00 |
| 27.03.2026 | 7,32 | 7,43 | 7,18 | 7,21 | -1,57% | 2.584,00 |
| 26.03.2026 | 7,65 | 7,69 | 7,19 | 7,33 | -5,02% | 4.233,00 |
| 25.03.2026 | 7,83 | 7,95 | 7,67 | 7,72 | -0,55% | 4.417,00 |
| 24.03.2026 | 7,96 | 8,07 | 7,62 | 7,76 | -3,93% | 1.050,00 |
| 23.03.2026 | 7,47 | 8,13 | 7,23 | 8,08 | 5,87% | 8.848,00 |
| 20.03.2026 | 7,70 | 7,98 | 7,57 | 7,63 | -0,99% | 6.717,00 |
| 19.03.2026 | 7,84 | 8,26 | 7,61 | 7,70 | -1,24% | 1.974,00 |
| 18.03.2026 | 8,02 | 8,10 | 7,79 | 7,80 | -1,64% | 3.355,00 |
| 17.03.2026 | 7,98 | 8,13 | 7,90 | 7,93 | -0,41% | 6.408,00 |
| 16.03.2026 | 7,53 | 8,13 | 7,50 | 7,96 | 6,56% | 9.839,00 |
| 13.03.2026 | 8,02 | 8,10 | 7,28 | 7,47 | -7,80% | 5.873,00 |
| 12.03.2026 | 7,98 | 8,31 | 7,94 | 8,11 | 1,31% | 6.758,00 |
| 11.03.2026 | 8,43 | 8,69 | 7,98 | 8,00 | -4,91% | 2.556,00 |
| 10.03.2026 | 8,28 | 8,73 | 8,26 | 8,41 | 2,22% | 1.524,00 |
| 09.03.2026 | 8,07 | 8,32 | 8,03 | 8,23 | -1,35% | 3.304,00 |
| 06.03.2026 | 8,31 | 8,64 | 8,19 | 8,34 | 1,50% | 6.681,00 |
| 05.03.2026 | 8,54 | 8,67 | 7,97 | 8,22 | -4,45% | 1.266,00 |
| 04.03.2026 | 7,80 | 8,64 | 7,75 | 8,60 | 8,35% | 6.169,00 |
| 03.03.2026 | 8,89 | 8,92 | 7,74 | 7,94 | -11,97% | 11.529,00 |
| 02.03.2026 | 8,87 | 9,08 | 8,81 | 9,02 | -0,66% | 2.293,00 |
| 27.02.2026 | 9,18 | 9,31 | 9,06 | 9,08 | -1,22% | 2.170,00 |
| 26.02.2026 | 9,14 | 9,39 | 9,07 | 9,19 | 0,40% | 2.192,00 |
| 25.02.2026 | 9,21 | 9,34 | 9,08 | 9,16 | -1,61% | 1.876,00 |
| 24.02.2026 | 9,07 | 9,36 | 8,91 | 9,31 | 2,53% | 2.360,00 |
| 23.02.2026 | 9,42 | 9,47 | 9,02 | 9,08 | -4,20% | 4.272,00 |
| 20.02.2026 | 9,28 | 9,51 | 9,08 | 9,47 | 2,63% | 3.760,00 |
| 19.02.2026 | 9,14 | 9,31 | 9,03 | 9,23 | 1,65% | 2.360,00 |
| 18.02.2026 | 9,24 | 9,36 | 8,98 | 9,08 | -1,94% | 4.630,00 |
| 17.02.2026 | 9,74 | 9,88 | 9,12 | 9,26 | -5,03% | 4.943,00 |
| 16.02.2026 | 9,98 | 10,01 | 9,68 | 9,75 | -1,81% | 1.897,00 |
| 13.02.2026 | 9,95 | 10,23 | 9,89 | 9,93 | 0,37% | 2.268,00 |
| 12.02.2026 | 10,27 | 10,43 | 9,87 | 9,89 | -3,86% | 5.461,00 |
| 11.02.2026 | 10,45 | 10,75 | 10,14 | 10,29 | -1,29% | 2.508,00 |
| 10.02.2026 | 10,07 | 10,50 | 9,89 | 10,43 | 3,37% | 3.492,00 |
| 09.02.2026 | 9,93 | 10,09 | 9,50 | 10,09 | 2,61% | 1.708,00 |
| 06.02.2026 | 9,64 | 9,88 | 9,60 | 9,83 | 2,06% | 3.919,00 |
| 05.02.2026 | 9,94 | 9,98 | 9,61 | 9,63 | -2,08% | 5.405,00 |
| 04.02.2026 | 9,76 | 10,24 | 9,76 | 9,84 | 0,98% | 4.442,00 |
| 03.02.2026 | 9,85 | 10,08 | 9,55 | 9,74 | -0,74% | 2.649,00 |
| 02.02.2026 | 9,68 | 10,14 | 9,64 | 9,81 | -0,15% | 4.688,00 |
| 30.01.2026 | 10,25 | 10,35 | 9,59 | 9,83 | -4,54% | 8.517,00 |
| 29.01.2026 | 11,00 | 11,05 | 10,11 | 10,30 | -6,20% | 8.016,00 |
| 28.01.2026 | 10,94 | 11,03 | 10,75 | 10,98 | 0,41% | 1.998,00 |
| 27.01.2026 | 11,04 | 11,04 | 10,72 | 10,93 | -0,59% | 5.307,00 |
| 26.01.2026 | 10,99 | 11,40 | 10,94 | 11,00 | -0,36% | 2.776,00 |
| 23.01.2026 | 11,15 | 11,21 | 10,97 | 11,04 | -0,99% | 38,00 |
| 22.01.2026 | 11,13 | 11,29 | 10,93 | 11,15 | 0,18% | 3.280,00 |
| 21.01.2026 | 10,70 | 11,13 | 10,59 | 11,13 | 2,77% | 9.099,00 |
| 20.01.2026 | 11,23 | 11,31 | 10,81 | 10,83 | -3,95% | 9.439,00 |
| 19.01.2026 | 11,06 | 11,31 | 10,80 | 11,27 | 0,71% | 6.520,00 |
| 16.01.2026 | 11,71 | 11,72 | 11,18 | 11,19 | -4,56% | 3.276,00 |
| 15.01.2026 | 12,03 | 12,13 | 11,26 | 11,73 | -3,18% | 13.119,00 |
| 14.01.2026 | 11,69 | 12,16 | 11,67 | 12,11 | 4,26% | 7.513,00 |
| 13.01.2026 | 11,96 | 12,16 | 11,55 | 11,62 | -3,13% | 8.845,00 |
| 12.01.2026 | 11,28 | 11,99 | 11,18 | 11,99 | 8,46% | 15.502,00 |
| 09.01.2026 | 11,08 | 11,26 | 10,86 | 11,06 | 1,47% | 4.779,00 |
| 08.01.2026 | 11,00 | 11,00 | 10,76 | 10,90 | -0,82% | 1.341,00 |
| 07.01.2026 | 11,16 | 11,18 | 10,71 | 10,99 | -0,77% | 8.614,00 |
| 06.01.2026 | 11,50 | 11,74 | 10,86 | 11,07 | -3,66% | 7.908,00 |
| 05.01.2026 | 11,75 | 11,85 | 11,08 | 11,49 | -0,82% | 9.055,00 |
| 02.01.2026 | 11,15 | 11,94 | 11,15 | 11,59 | 2,89% | 5.472,00 |
| 30.12.2025 | 11,31 | 11,39 | 10,96 | 11,26 | 0,58% | 3.459,00 |
| 29.12.2025 | 10,98 | 11,86 | 10,94 | 11,20 | 1,87% | 8.202,00 |
| 23.12.2025 | 11,25 | 11,34 | 10,91 | 10,99 | -2,27% | 3.656,00 |
| 22.12.2025 | 10,89 | 11,48 | 10,89 | 11,25 | 4,36% | 2.120,00 |
| 19.12.2025 | 10,27 | 11,02 | 10,06 | 10,78 | 12,12% | 14.227,00 |
| 18.12.2025 | 11,08 | 11,30 | 8,88 | 9,61 | -13,46% | 17.678,00 |
| 17.12.2025 | 11,76 | 11,81 | 10,95 | 11,11 | -5,61% | 7.963,00 |
| 16.12.2025 | 12,04 | 12,18 | 11,56 | 11,77 | -2,49% | 5.274,00 |
| 15.12.2025 | 11,93 | 12,62 | 11,70 | 12,07 | 2,59% | 7.784,00 |
| 12.12.2025 | 12,20 | 12,70 | 11,70 | 11,76 | -3,53% | 5.954,00 |
| 11.12.2025 | 11,82 | 12,66 | 11,48 | 12,19 | 2,44% | 9.946,00 |
| 10.12.2025 | 12,63 | 12,76 | 11,38 | 11,90 | -5,52% | 15.869,00 |
| 09.12.2025 | 13,97 | 14,06 | 12,34 | 12,60 | -8,86% | 17.474,00 |
| 08.12.2025 | 15,48 | 15,51 | 13,10 | 13,82 | -8,96% | 32.508,00 |
| 05.12.2025 | 13,25 | 15,84 | 13,25 | 15,18 | 16,01% | 16.114,00 |