15,780€
0,38%
Echtzeit-Aktienkurs CARMILA S.A.S.
Bid:
Ask:
Aktienkurse zur CARMILA S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 15,68 | 15,82 | 15,57 | 15,78 | 0,38% | - |
| 19.12.2024 | 15,91 | 15,93 | 15,63 | 15,72 | -1,19% | - |
| 18.12.2024 | 15,82 | 16,09 | 15,82 | 15,91 | 0,57% | - |
| 17.12.2024 | 15,80 | 15,89 | 15,63 | 15,82 | 0,13% | - |
| 16.12.2024 | 15,94 | 15,99 | 15,69 | 15,80 | -0,88% | - |
| 13.12.2024 | 15,91 | 16,18 | 15,91 | 15,94 | 0,19% | - |
| 12.12.2024 | 15,63 | 15,99 | 15,61 | 15,91 | 1,79% | - |
| 11.12.2024 | 15,73 | 15,77 | 15,53 | 15,63 | -0,64% | - |
| 10.12.2024 | 15,71 | 15,81 | 15,43 | 15,73 | 0,19% | - |
| 09.12.2024 | 16,03 | 16,07 | 15,61 | 15,70 | -2,06% | 100,00 |
| 06.12.2024 | 15,95 | 16,07 | 15,82 | 16,03 | 0,50% | - |
| 05.12.2024 | 15,97 | 16,17 | 15,87 | 15,95 | -0,13% | - |
| 04.12.2024 | 15,95 | 16,05 | 15,77 | 15,97 | 0,13% | - |
| 03.12.2024 | 16,15 | 16,21 | 15,89 | 15,95 | -1,24% | - |
| 02.12.2024 | 16,45 | 16,48 | 16,07 | 16,15 | -2,06% | - |
| 29.11.2024 | 16,48 | 16,59 | 16,41 | 16,49 | 0,00% | - |
| 28.11.2024 | 16,30 | 16,55 | 16,30 | 16,49 | 1,17% | - |
| 27.11.2024 | 16,43 | 16,44 | 16,30 | 16,30 | -0,79% | - |
| 26.11.2024 | 16,45 | 16,52 | 16,35 | 16,43 | -0,42% | - |
| 25.11.2024 | 16,60 | 16,73 | 16,27 | 16,50 | -0,60% | - |
| 22.11.2024 | 16,37 | 16,63 | 16,37 | 16,60 | 1,41% | - |
| 21.11.2024 | 16,47 | 16,54 | 16,27 | 16,37 | -0,67% | - |
| 20.11.2024 | 16,66 | 16,77 | 16,37 | 16,48 | -0,90% | - |
| 19.11.2024 | 16,61 | 16,73 | 16,42 | 16,63 | 0,30% | - |
| 18.11.2024 | 16,81 | 16,83 | 16,51 | 16,58 | -1,31% | - |
| 15.11.2024 | 16,78 | 16,93 | 16,67 | 16,80 | 0,12% | - |
| 14.11.2024 | 16,47 | 16,83 | 16,45 | 16,78 | 1,82% | - |
| 13.11.2024 | 16,43 | 16,59 | 16,39 | 16,48 | 0,37% | - |
| 12.11.2024 | 16,73 | 16,75 | 16,41 | 16,42 | -2,20% | - |
| 11.11.2024 | 16,81 | 16,85 | 16,69 | 16,79 | 0,06% | - |
| 08.11.2024 | 16,76 | 16,87 | 16,63 | 16,78 | 0,12% | - |
| 07.11.2024 | 16,79 | 16,89 | 16,63 | 16,76 | -0,30% | - |
| 06.11.2024 | 16,91 | 17,17 | 16,75 | 16,81 | -1,18% | - |
| 05.11.2024 | 17,07 | 17,13 | 16,83 | 17,01 | -0,35% | - |
| 04.11.2024 | 17,31 | 17,33 | 17,05 | 17,07 | -1,39% | - |
| 01.11.2024 | 17,31 | 17,39 | 17,22 | 17,31 | 0,00% | - |
| 31.10.2024 | 17,52 | 17,52 | 17,21 | 17,31 | -1,20% | - |
| 30.10.2024 | 17,66 | 17,74 | 17,31 | 17,52 | -1,02% | - |
| 29.10.2024 | 17,85 | 17,92 | 17,65 | 17,70 | -0,84% | - |
| 28.10.2024 | 17,81 | 17,97 | 17,75 | 17,85 | 0,39% | - |
| 25.10.2024 | 18,03 | 18,05 | 17,71 | 17,78 | -1,39% | - |
| 24.10.2024 | 18,07 | 18,23 | 18,01 | 18,03 | -0,22% | - |
| 23.10.2024 | 18,16 | 18,21 | 18,04 | 18,07 | -0,50% | - |
| 22.10.2024 | 18,53 | 18,55 | 18,11 | 18,16 | -2,00% | - |
| 21.10.2024 | 18,69 | 18,83 | 18,47 | 18,53 | -0,86% | - |
| 18.10.2024 | 18,48 | 18,79 | 18,43 | 18,69 | 1,03% | - |
| 17.10.2024 | 18,71 | 18,74 | 18,29 | 18,50 | -1,23% | - |
| 16.10.2024 | 18,60 | 18,77 | 18,51 | 18,73 | 0,70% | - |
| 15.10.2024 | 18,33 | 18,77 | 18,23 | 18,60 | 1,47% | - |
| 14.10.2024 | 18,31 | 18,37 | 18,23 | 18,33 | 0,00% | - |
| 11.10.2024 | 18,07 | 18,37 | 17,95 | 18,33 | 1,55% | - |
| 10.10.2024 | 18,08 | 18,11 | 17,91 | 18,05 | -0,17% | - |
| 09.10.2024 | 17,93 | 18,15 | 17,89 | 18,08 | 0,95% | - |
| 08.10.2024 | 17,87 | 18,13 | 17,75 | 17,91 | 0,22% | - |
| 07.10.2024 | 18,09 | 18,09 | 17,82 | 17,87 | -1,16% | - |
| 04.10.2024 | 18,11 | 18,34 | 18,03 | 18,08 | -0,17% | - |
| 03.10.2024 | 18,06 | 18,35 | 18,01 | 18,11 | -0,11% | - |
| 02.10.2024 | 18,17 | 18,18 | 17,93 | 18,13 | -0,11% | - |
| 01.10.2024 | 18,03 | 18,23 | 17,85 | 18,15 | 0,67% | - |
| 30.09.2024 | 18,12 | 18,14 | 17,83 | 18,03 | -0,44% | - |
| 27.09.2024 | 18,18 | 18,23 | 18,09 | 18,11 | -0,28% | - |
| 26.09.2024 | 18,06 | 18,29 | 17,99 | 18,16 | 0,78% | - |
| 25.09.2024 | 17,99 | 18,05 | 17,93 | 18,02 | -0,06% | 80,00 |
| 24.09.2024 | 17,85 | 18,09 | 17,73 | 18,03 | 1,24% | - |
| 23.09.2024 | 17,45 | 17,95 | 17,33 | 17,81 | 2,30% | - |
| 20.09.2024 | 17,46 | 17,59 | 17,25 | 17,41 | -0,29% | - |
| 19.09.2024 | 17,48 | 17,69 | 17,37 | 17,46 | 0,11% | - |
| 18.09.2024 | 17,45 | 17,57 | 17,40 | 17,44 | -0,06% | - |
| 17.09.2024 | 17,66 | 17,75 | 17,41 | 17,45 | -1,19% | - |
| 16.09.2024 | 17,66 | 17,79 | 17,57 | 17,66 | 0,00% | - |
| 13.09.2024 | 17,52 | 17,80 | 17,50 | 17,66 | 0,80% | - |
| 12.09.2024 | 17,46 | 17,59 | 17,42 | 17,52 | 0,34% | - |
| 11.09.2024 | 17,47 | 17,56 | 17,25 | 17,46 | -0,17% | - |
| 10.09.2024 | 17,09 | 17,69 | 17,07 | 17,49 | 2,10% | - |
| 09.09.2024 | 17,18 | 17,29 | 16,95 | 17,13 | -0,29% | - |
| 06.09.2024 | 17,17 | 17,27 | 16,97 | 17,18 | 0,00% | - |
| 05.09.2024 | 16,91 | 17,29 | 16,91 | 17,18 | 1,48% | - |
| 04.09.2024 | 16,69 | 16,99 | 16,55 | 16,93 | 1,14% | - |
| 03.09.2024 | 16,97 | 17,01 | 16,53 | 16,74 | -1,36% | - |
| 02.09.2024 | 16,76 | 16,99 | 16,66 | 16,97 | 1,25% | - |
| 30.08.2024 | 16,40 | 16,79 | 16,33 | 16,76 | 2,20% | - |
| 29.08.2024 | 16,82 | 16,97 | 16,40 | 16,40 | -2,50% | - |
| 28.08.2024 | 16,98 | 16,99 | 16,65 | 16,82 | -0,94% | - |
| 27.08.2024 | 17,11 | 17,15 | 16,91 | 16,98 | -0,76% | - |
| 26.08.2024 | 17,02 | 17,19 | 17,01 | 17,11 | 0,29% | - |
| 23.08.2024 | 16,86 | 17,11 | 16,82 | 17,06 | 1,37% | - |
| 22.08.2024 | 16,72 | 16,99 | 16,71 | 16,83 | 0,54% | - |
| 21.08.2024 | 16,74 | 16,87 | 16,69 | 16,74 | 0,00% | - |
| 20.08.2024 | 16,70 | 16,87 | 16,63 | 16,74 | 0,24% | - |
| 19.08.2024 | 16,64 | 16,73 | 16,53 | 16,70 | 0,36% | - |
| 16.08.2024 | 16,76 | 16,79 | 16,55 | 16,64 | -0,72% | - |
| 15.08.2024 | 16,62 | 16,79 | 16,56 | 16,76 | 0,96% | - |
| 14.08.2024 | 16,57 | 16,69 | 16,55 | 16,60 | 0,18% | - |
| 13.08.2024 | 16,56 | 16,69 | 16,45 | 16,57 | 0,06% | - |
| 12.08.2024 | 16,42 | 16,58 | 16,33 | 16,56 | 1,10% | - |
| 09.08.2024 | 16,17 | 16,53 | 16,15 | 16,38 | 1,17% | - |
| 08.08.2024 | 16,19 | 16,31 | 16,11 | 16,19 | 0,19% | - |
| 07.08.2024 | 16,33 | 16,46 | 16,15 | 16,16 | -0,55% | - |
| 06.08.2024 | 16,35 | 16,49 | 15,91 | 16,25 | -0,79% | - |
| 05.08.2024 | 16,65 | 16,66 | 16,05 | 16,38 | -2,33% | - |