16,790€
0,36%
Echtzeit-Aktienkurs CARMILA S.A.S.
Bid:
Ask:
Aktienkurse zur CARMILA S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 16,78 | 17,01 | 16,70 | 16,82 | 0,54% | - |
| 03.09.2025 | 16,63 | 16,83 | 16,58 | 16,73 | 0,72% | - |
| 02.09.2025 | 17,19 | 17,20 | 16,61 | 16,61 | -3,32% | - |
| 01.09.2025 | 17,17 | 17,25 | 17,07 | 17,18 | -0,06% | - |
| 29.08.2025 | 17,16 | 17,33 | 17,12 | 17,19 | 0,23% | - |
| 28.08.2025 | 17,26 | 17,42 | 16,95 | 17,15 | -0,69% | - |
| 27.08.2025 | 17,43 | 17,54 | 17,18 | 17,27 | -0,80% | 100,00 |
| 26.08.2025 | 17,76 | 17,76 | 17,14 | 17,41 | -1,97% | - |
| 25.08.2025 | 18,02 | 18,02 | 17,71 | 17,76 | -1,33% | - |
| 22.08.2025 | 17,90 | 18,05 | 17,78 | 18,00 | 0,39% | - |
| 21.08.2025 | 17,76 | 17,97 | 17,75 | 17,93 | 0,17% | - |
| 20.08.2025 | 17,90 | 17,96 | 17,76 | 17,90 | 0,17% | - |
| 19.08.2025 | 18,17 | 18,17 | 17,87 | 17,87 | -1,60% | - |
| 18.08.2025 | 17,85 | 18,28 | 17,83 | 18,16 | 1,74% | - |
| 15.08.2025 | 17,81 | 17,95 | 17,73 | 17,85 | 0,34% | - |
| 14.08.2025 | 18,08 | 18,08 | 17,77 | 17,79 | -1,66% | 110,00 |
| 13.08.2025 | 18,20 | 18,29 | 18,02 | 18,09 | -0,50% | - |
| 12.08.2025 | 18,55 | 18,61 | 18,16 | 18,18 | -1,78% | - |
| 11.08.2025 | 18,39 | 18,55 | 18,38 | 18,51 | 0,71% | - |
| 08.08.2025 | 18,02 | 18,47 | 18,01 | 18,38 | 2,00% | - |
| 07.08.2025 | 17,87 | 18,05 | 17,81 | 18,02 | 1,07% | - |
| 06.08.2025 | 17,65 | 17,91 | 17,62 | 17,83 | 1,48% | - |
| 05.08.2025 | 17,38 | 17,73 | 17,38 | 17,57 | 1,21% | - |
| 04.08.2025 | 17,06 | 17,38 | 17,03 | 17,36 | 2,00% | - |
| 01.08.2025 | 17,23 | 17,23 | 16,92 | 17,02 | -1,28% | - |
| 31.07.2025 | 17,32 | 17,63 | 17,22 | 17,24 | -0,17% | - |
| 30.07.2025 | 17,09 | 17,34 | 17,03 | 17,27 | 1,05% | - |
| 29.07.2025 | 17,20 | 17,35 | 17,06 | 17,09 | -0,93% | - |
| 28.07.2025 | 17,30 | 17,38 | 17,16 | 17,25 | 0,47% | - |
| 25.07.2025 | 17,32 | 17,33 | 17,14 | 17,17 | -0,87% | - |
| 24.07.2025 | 17,01 | 18,12 | 16,99 | 17,32 | 1,82% | 424,00 |
| 23.07.2025 | 17,05 | 17,11 | 16,77 | 17,01 | 0,06% | 525,00 |
| 22.07.2025 | 17,00 | 17,14 | 16,98 | 17,00 | -0,06% | - |
| 21.07.2025 | 16,82 | 17,07 | 16,82 | 17,01 | 0,95% | - |
| 18.07.2025 | 16,68 | 16,85 | 16,62 | 16,85 | 1,02% | - |
| 17.07.2025 | 16,68 | 16,75 | 16,65 | 16,68 | -0,12% | - |
| 16.07.2025 | 16,88 | 16,90 | 16,67 | 16,70 | -1,18% | - |
| 15.07.2025 | 16,97 | 17,25 | 16,89 | 16,90 | -0,53% | - |
| 14.07.2025 | 16,76 | 17,09 | 16,76 | 16,99 | 0,65% | - |
| 11.07.2025 | 16,77 | 16,93 | 16,75 | 16,88 | 0,66% | - |
| 10.07.2025 | 16,77 | 16,83 | 16,56 | 16,77 | 0,12% | - |
| 09.07.2025 | 16,75 | 16,86 | 16,65 | 16,75 | 0,18% | - |
| 08.07.2025 | 17,04 | 17,08 | 16,68 | 16,72 | -1,82% | - |
| 07.07.2025 | 16,99 | 17,15 | 16,91 | 17,03 | 0,35% | - |
| 04.07.2025 | 16,79 | 16,99 | 16,72 | 16,97 | 0,77% | - |
| 03.07.2025 | 16,75 | 16,98 | 16,75 | 16,84 | 0,54% | - |
| 02.07.2025 | 16,96 | 17,11 | 16,74 | 16,75 | -0,95% | - |
| 01.07.2025 | 16,66 | 16,93 | 16,58 | 16,91 | 1,50% | - |
| 30.06.2025 | 16,63 | 16,85 | 16,62 | 16,66 | -0,06% | - |
| 27.06.2025 | 16,73 | 16,83 | 16,54 | 16,67 | -0,36% | - |
| 26.06.2025 | 16,86 | 17,17 | 16,66 | 16,73 | -0,77% | - |
| 25.06.2025 | 16,84 | 16,89 | 16,63 | 16,86 | 0,12% | - |
| 24.06.2025 | 16,85 | 16,92 | 16,68 | 16,84 | 0,42% | - |
| 23.06.2025 | 16,55 | 16,81 | 16,46 | 16,77 | 1,15% | - |
| 20.06.2025 | 16,57 | 16,66 | 16,54 | 16,58 | 0,06% | - |
| 19.06.2025 | 17,14 | 17,14 | 16,36 | 16,57 | -3,38% | 543,00 |
| 18.06.2025 | 16,97 | 17,15 | 16,84 | 17,15 | 1,06% | - |
| 17.06.2025 | 17,07 | 17,09 | 16,88 | 16,97 | -0,76% | - |
| 16.06.2025 | 16,66 | 17,13 | 16,49 | 17,10 | 2,64% | - |
| 13.06.2025 | 16,89 | 16,97 | 16,64 | 16,66 | -2,29% | - |
| 12.06.2025 | 17,03 | 17,11 | 16,88 | 17,05 | -0,12% | - |
| 11.06.2025 | 17,13 | 17,22 | 17,02 | 17,07 | -0,64% | - |
| 10.06.2025 | 16,86 | 17,29 | 16,85 | 17,18 | 1,90% | - |
| 09.06.2025 | 16,85 | 17,06 | 16,84 | 16,86 | -0,12% | - |
| 06.06.2025 | 17,35 | 17,38 | 16,81 | 16,88 | -2,71% | - |
| 05.06.2025 | 17,38 | 17,46 | 17,21 | 17,35 | -0,17% | - |
| 04.06.2025 | 17,00 | 18,25 | 16,95 | 17,38 | 2,24% | - |
| 03.06.2025 | 18,56 | 18,83 | 17,00 | 17,00 | -8,50% | 300,00 |
| 02.06.2025 | 18,60 | 18,62 | 18,22 | 18,58 | -0,11% | - |
| 30.05.2025 | 18,62 | 18,77 | 18,58 | 18,60 | -0,16% | - |
| 29.05.2025 | 18,50 | 18,71 | 18,43 | 18,63 | 0,70% | - |
| 28.05.2025 | 18,30 | 18,63 | 18,30 | 18,50 | 0,98% | - |
| 27.05.2025 | 18,19 | 18,41 | 18,18 | 18,32 | 0,71% | - |
| 26.05.2025 | 17,98 | 18,28 | 17,96 | 18,19 | 2,31% | - |
| 23.05.2025 | 17,72 | 18,01 | 17,63 | 17,78 | 0,34% | - |
| 22.05.2025 | 17,96 | 17,98 | 17,68 | 17,72 | -1,34% | - |
| 21.05.2025 | 17,94 | 18,08 | 17,88 | 17,96 | 0,11% | - |
| 20.05.2025 | 18,30 | 18,30 | 17,88 | 17,94 | -1,97% | - |
| 19.05.2025 | 17,82 | 18,39 | 17,75 | 18,30 | -3,99% | - |
| 16.05.2025 | 18,82 | 19,10 | 18,82 | 19,06 | 1,71% | - |
| 15.05.2025 | 18,72 | 18,85 | 18,51 | 18,74 | 0,05% | - |
| 14.05.2025 | 18,51 | 18,75 | 18,49 | 18,73 | 1,19% | - |
| 13.05.2025 | 18,45 | 18,79 | 18,39 | 18,51 | 0,33% | - |
| 12.05.2025 | 18,37 | 18,66 | 18,06 | 18,45 | 0,44% | - |
| 09.05.2025 | 18,70 | 18,77 | 18,37 | 18,37 | -1,76% | - |
| 08.05.2025 | 19,02 | 19,09 | 18,61 | 18,70 | -1,48% | - |
| 07.05.2025 | 19,12 | 19,17 | 18,68 | 18,98 | -0,73% | - |
| 06.05.2025 | 19,32 | 19,36 | 19,07 | 19,12 | -1,04% | - |
| 05.05.2025 | 19,16 | 19,37 | 19,12 | 19,32 | 0,84% | - |
| 02.05.2025 | 19,27 | 19,27 | 18,93 | 19,16 | -0,21% | - |
| 30.04.2025 | 18,61 | 19,22 | 18,58 | 19,20 | 3,23% | - |
| 29.04.2025 | 18,55 | 18,75 | 18,51 | 18,60 | 0,38% | - |
| 28.04.2025 | 18,55 | 18,58 | 18,42 | 18,53 | -0,16% | - |
| 25.04.2025 | 18,45 | 18,66 | 18,41 | 18,56 | 0,71% | - |
| 24.04.2025 | 18,37 | 18,63 | 18,35 | 18,43 | 0,33% | - |
| 23.04.2025 | 18,48 | 18,48 | 18,18 | 18,37 | 0,27% | - |
| 22.04.2025 | 17,88 | 18,33 | 17,76 | 18,32 | 2,18% | - |
| 17.04.2025 | 17,78 | 17,97 | 17,61 | 17,93 | 0,84% | - |
| 16.04.2025 | 17,54 | 17,86 | 17,48 | 17,78 | 1,02% | - |
| 15.04.2025 | 17,21 | 17,65 | 17,15 | 17,60 | 2,27% | - |