22,975€
0,33%
Echtzeit-Aktienkurs Carbios S.A.
Bid:
Ask:
Aktienkurse zur Carbios S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 22,93 | 23,00 | 22,63 | 22,95 | 0,22% | 115,00 |
| 16.05.2024 | 24,03 | 24,05 | 22,85 | 22,90 | -4,68% | 1.324,00 |
| 15.05.2024 | 24,00 | 24,83 | 23,65 | 24,03 | 0,10% | 100,00 |
| 14.05.2024 | 23,75 | 24,15 | 23,55 | 24,00 | 1,05% | 613,00 |
| 13.05.2024 | 23,23 | 23,78 | 23,05 | 23,75 | 2,48% | 145,00 |
| 10.05.2024 | 23,45 | 23,75 | 23,18 | 23,18 | -1,28% | 320,00 |
| 09.05.2024 | 22,80 | 23,50 | 22,75 | 23,48 | 2,96% | 250,00 |
| 08.05.2024 | 23,20 | 23,25 | 22,48 | 22,80 | -1,94% | 45,00 |
| 07.05.2024 | 23,75 | 23,90 | 22,88 | 23,25 | -2,11% | 649,00 |
| 06.05.2024 | 23,33 | 24,15 | 23,33 | 23,75 | 1,82% | 1.710,00 |
| 03.05.2024 | 24,10 | 24,35 | 23,13 | 23,33 | -3,42% | 628,00 |
| 02.05.2024 | 22,63 | 24,23 | 22,63 | 24,15 | 6,74% | 8.049,00 |
| 30.04.2024 | 22,85 | 23,58 | 22,43 | 22,63 | -0,98% | 684,00 |
| 29.04.2024 | 21,00 | 23,53 | 21,00 | 22,85 | 8,81% | 1.267,00 |
| 26.04.2024 | 20,38 | 21,00 | 20,20 | 21,00 | 2,19% | 100,00 |
| 25.04.2024 | 20,70 | 21,38 | 20,13 | 20,55 | -0,24% | 1.115,00 |
| 24.04.2024 | 21,20 | 21,33 | 20,43 | 20,60 | -3,06% | 584,00 |
| 23.04.2024 | 19,64 | 21,30 | 19,63 | 21,25 | 8,20% | 760,00 |
| 22.04.2024 | 19,49 | 19,82 | 19,49 | 19,64 | 1,24% | 4.290,00 |
| 19.04.2024 | 18,58 | 19,45 | 18,31 | 19,40 | 4,41% | 91,00 |
| 18.04.2024 | 19,11 | 19,22 | 18,52 | 18,58 | -2,77% | 1.246,00 |
| 17.04.2024 | 18,74 | 19,47 | 18,65 | 19,11 | 1,97% | 345,00 |
| 16.04.2024 | 18,93 | 19,19 | 17,89 | 18,74 | -0,90% | 1.875,00 |
| 15.04.2024 | 19,92 | 21,18 | 18,73 | 18,91 | -4,83% | 2.862,00 |
| 12.04.2024 | 21,10 | 21,15 | 19,67 | 19,87 | -5,83% | 2.364,00 |
| 11.04.2024 | 21,18 | 21,83 | 19,83 | 21,10 | -0,24% | 2.925,00 |
| 10.04.2024 | 22,93 | 22,93 | 20,38 | 21,15 | -7,54% | 5.535,00 |
| 09.04.2024 | 22,23 | 22,88 | 22,18 | 22,88 | 2,92% | 411,00 |
| 08.04.2024 | 22,60 | 22,65 | 21,95 | 22,23 | -1,66% | 5.160,00 |
| 05.04.2024 | 23,23 | 23,38 | 22,15 | 22,60 | -2,69% | 1.001,00 |
| 04.04.2024 | 23,33 | 23,83 | 23,18 | 23,23 | -0,21% | 140,00 |
| 03.04.2024 | 23,55 | 23,55 | 21,90 | 23,28 | -1,17% | 1.325,00 |
| 02.04.2024 | 24,18 | 24,38 | 23,13 | 23,55 | -2,59% | 676,00 |
| 28.03.2024 | 24,18 | 24,68 | 24,13 | 24,18 | 0,00% | 400,00 |
| 27.03.2024 | 24,38 | 24,65 | 24,03 | 24,18 | -0,82% | 144,00 |
| 26.03.2024 | 24,98 | 25,28 | 24,03 | 24,38 | -2,40% | 665,00 |
| 25.03.2024 | 24,73 | 25,38 | 24,63 | 24,98 | 1,01% | 222,00 |
| 22.03.2024 | 24,85 | 25,38 | 24,73 | 24,73 | -0,50% | 685,00 |
| 21.03.2024 | 24,55 | 25,23 | 24,48 | 24,85 | 1,22% | 200,00 |
| 20.03.2024 | 24,38 | 24,63 | 24,13 | 24,55 | 0,72% | 178,00 |
| 19.03.2024 | 24,43 | 24,63 | 24,03 | 24,38 | -0,20% | 58,00 |
| 18.03.2024 | 25,10 | 25,38 | 24,38 | 24,43 | -2,50% | 502,00 |
| 15.03.2024 | 25,60 | 26,10 | 24,83 | 25,05 | -2,15% | 228,00 |
| 14.03.2024 | 25,10 | 26,13 | 25,08 | 25,60 | 1,99% | 23,00 |
| 13.03.2024 | 25,68 | 25,73 | 25,03 | 25,10 | -2,24% | 424,00 |
| 12.03.2024 | 25,73 | 26,08 | 25,28 | 25,68 | -0,19% | 280,00 |
| 11.03.2024 | 26,15 | 26,68 | 25,73 | 25,73 | -1,63% | 520,00 |
| 08.03.2024 | 26,43 | 26,63 | 26,03 | 26,15 | -0,85% | 360,00 |
| 07.03.2024 | 26,33 | 26,63 | 25,48 | 26,38 | 1,15% | 278,00 |
| 06.03.2024 | 25,03 | 26,55 | 25,03 | 26,08 | 3,99% | 356,00 |
| 05.03.2024 | 26,03 | 26,93 | 25,00 | 25,08 | -4,48% | 513,00 |
| 04.03.2024 | 25,83 | 26,28 | 25,55 | 26,25 | 1,74% | 730,00 |
| 01.03.2024 | 24,83 | 25,90 | 24,68 | 25,80 | 4,24% | 758,00 |
| 29.02.2024 | 24,15 | 24,85 | 24,13 | 24,75 | 2,38% | 259,00 |
| 28.02.2024 | 25,33 | 25,43 | 24,10 | 24,18 | -4,73% | 324,00 |
| 27.02.2024 | 24,53 | 25,48 | 24,43 | 25,38 | 3,47% | 225,00 |
| 26.02.2024 | 24,83 | 25,48 | 24,43 | 24,53 | -1,11% | 72,00 |
| 23.02.2024 | 24,85 | 25,18 | 24,48 | 24,80 | -0,20% | 190,00 |
| 22.02.2024 | 24,73 | 25,23 | 24,65 | 24,85 | 0,71% | 160,00 |
| 21.02.2024 | 24,35 | 24,83 | 24,33 | 24,68 | 1,33% | - |
| 20.02.2024 | 25,43 | 25,58 | 24,25 | 24,35 | -4,23% | 372,00 |
| 19.02.2024 | 23,53 | 25,70 | 23,53 | 25,43 | 8,08% | 828,00 |
| 16.02.2024 | 22,85 | 23,98 | 22,85 | 23,53 | 2,84% | 1.076,00 |
| 15.02.2024 | 21,73 | 23,40 | 21,73 | 22,88 | 5,17% | 837,00 |
| 14.02.2024 | 21,58 | 21,85 | 21,48 | 21,75 | 0,81% | 377,00 |
| 13.02.2024 | 22,15 | 22,33 | 21,48 | 21,58 | -2,60% | 799,00 |
| 12.02.2024 | 21,70 | 22,58 | 21,65 | 22,15 | 2,07% | 490,00 |
| 09.02.2024 | 21,03 | 21,88 | 21,03 | 21,70 | 3,09% | 536,00 |
| 08.02.2024 | 21,35 | 21,78 | 20,88 | 21,05 | -2,43% | 750,00 |
| 07.02.2024 | 22,18 | 22,38 | 21,15 | 21,58 | -2,71% | 735,00 |
| 06.02.2024 | 21,93 | 22,38 | 21,88 | 22,18 | 1,37% | 580,00 |
| 05.02.2024 | 22,33 | 22,38 | 21,78 | 21,88 | -2,02% | 812,00 |
| 02.02.2024 | 22,23 | 23,10 | 21,98 | 22,33 | 0,00% | 1.496,00 |
| 01.02.2024 | 22,38 | 22,95 | 22,08 | 22,33 | -0,67% | 937,00 |
| 31.01.2024 | 22,85 | 22,95 | 22,28 | 22,48 | -1,53% | 1.184,00 |
| 30.01.2024 | 23,10 | 23,48 | 22,68 | 22,83 | -1,19% | 100,00 |
| 29.01.2024 | 23,60 | 23,93 | 23,08 | 23,10 | -2,12% | 890,00 |
| 26.01.2024 | 23,85 | 23,98 | 23,58 | 23,60 | -0,63% | 258,00 |
| 25.01.2024 | 23,90 | 24,18 | 23,58 | 23,75 | -0,73% | 50,00 |
| 24.01.2024 | 23,45 | 24,18 | 23,40 | 23,93 | 2,03% | 372,00 |
| 23.01.2024 | 23,75 | 24,05 | 23,43 | 23,45 | -1,05% | 384,00 |
| 22.01.2024 | 23,58 | 24,38 | 23,55 | 23,70 | 0,32% | 425,00 |
| 19.01.2024 | 24,28 | 24,53 | 23,45 | 23,63 | -2,88% | 910,00 |
| 18.01.2024 | 24,30 | 24,63 | 23,83 | 24,33 | 0,10% | 125,00 |
| 17.01.2024 | 24,65 | 24,95 | 23,98 | 24,30 | -2,21% | 934,00 |
| 16.01.2024 | 25,93 | 26,08 | 24,80 | 24,85 | -4,15% | 141,00 |
| 15.01.2024 | 26,73 | 27,00 | 25,88 | 25,93 | -2,90% | 1.368,00 |
| 12.01.2024 | 26,15 | 26,78 | 25,78 | 26,70 | 2,10% | 529,00 |
| 11.01.2024 | 26,45 | 27,05 | 26,00 | 26,15 | -0,38% | 3.228,00 |
| 10.01.2024 | 26,20 | 26,30 | 25,90 | 26,25 | -0,38% | 628,00 |
| 09.01.2024 | 26,75 | 26,80 | 25,65 | 26,35 | -1,68% | 3.543,00 |
| 08.01.2024 | 27,05 | 27,05 | 26,40 | 26,80 | -1,29% | 2.788,00 |
| 05.01.2024 | 27,45 | 27,45 | 26,80 | 27,15 | -1,63% | 1.910,00 |
| 04.01.2024 | 27,05 | 27,60 | 27,05 | 27,60 | 2,79% | 1.997,00 |
| 03.01.2024 | 27,85 | 27,85 | 26,85 | 26,85 | -3,76% | 4.034,00 |
| 02.01.2024 | 27,85 | 28,95 | 27,70 | 27,90 | -0,18% | 5.689,00 |
| 29.12.2023 | 27,90 | 28,60 | 27,75 | 27,95 | 1,08% | 4.983,00 |
| 28.12.2023 | 27,60 | 28,20 | 27,20 | 27,65 | 0,36% | 5.568,00 |
| 27.12.2023 | 27,05 | 27,85 | 27,05 | 27,55 | 2,99% | 5.444,00 |
| 22.12.2023 | 26,30 | 27,55 | 26,15 | 26,75 | 1,13% | 11.753,00 |