17,590€
2,21%
Echtzeit-Aktienkurs Carmila S.A.S.
Bid:
Ask:
Aktienkurse zur Carmila S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2025 | 17,21 | 17,59 | 17,15 | 17,59 | 2,21% | - |
| 14.04.2025 | 16,94 | 17,28 | 16,92 | 17,21 | 1,83% | - |
| 11.04.2025 | 16,68 | 16,97 | 16,57 | 16,90 | 1,20% | - |
| 10.04.2025 | 16,37 | 17,12 | 16,25 | 16,70 | 2,08% | - |
| 09.04.2025 | 16,84 | 16,97 | 16,08 | 16,36 | -3,48% | - |
| 08.04.2025 | 16,66 | 17,11 | 16,65 | 16,95 | 1,62% | - |
| 07.04.2025 | 16,90 | 17,34 | 16,25 | 16,68 | -2,74% | - |
| 04.04.2025 | 17,86 | 17,92 | 17,03 | 17,15 | -3,98% | - |
| 03.04.2025 | 17,69 | 18,04 | 17,63 | 17,86 | -0,17% | - |
| 02.04.2025 | 17,80 | 17,89 | 17,68 | 17,89 | 0,51% | - |
| 01.04.2025 | 17,48 | 17,84 | 17,46 | 17,80 | 1,71% | - |
| 31.03.2025 | 17,65 | 17,67 | 17,44 | 17,50 | -1,13% | - |
| 28.03.2025 | 17,63 | 17,85 | 17,59 | 17,70 | 0,28% | - |
| 27.03.2025 | 17,70 | 17,75 | 17,48 | 17,65 | -0,40% | - |
| 26.03.2025 | 17,66 | 17,78 | 17,54 | 17,72 | 0,34% | - |
| 25.03.2025 | 17,33 | 17,76 | 17,33 | 17,66 | 1,73% | - |
| 24.03.2025 | 17,34 | 17,46 | 17,16 | 17,36 | 0,29% | - |
| 21.03.2025 | 17,37 | 17,44 | 17,26 | 17,31 | -0,29% | - |
| 20.03.2025 | 17,46 | 17,56 | 17,32 | 17,36 | -0,57% | - |
| 19.03.2025 | 17,50 | 17,54 | 17,36 | 17,46 | -0,23% | - |
| 18.03.2025 | 17,68 | 17,80 | 17,43 | 17,50 | -1,02% | - |
| 17.03.2025 | 17,51 | 17,77 | 17,45 | 17,68 | 0,68% | - |
| 14.03.2025 | 17,10 | 17,62 | 17,04 | 17,56 | 2,99% | - |
| 13.03.2025 | 17,08 | 17,10 | 16,98 | 17,05 | -0,23% | 200,00 |
| 12.03.2025 | 17,20 | 17,26 | 17,07 | 17,09 | -0,41% | - |
| 11.03.2025 | 17,28 | 17,33 | 17,13 | 17,16 | -0,58% | - |
| 10.03.2025 | 17,25 | 17,38 | 17,21 | 17,26 | 0,06% | - |
| 07.03.2025 | 17,08 | 17,36 | 17,05 | 17,25 | 0,94% | - |
| 06.03.2025 | 17,39 | 17,46 | 16,91 | 17,09 | -1,73% | - |
| 05.03.2025 | 17,53 | 17,68 | 17,34 | 17,39 | -0,86% | - |
| 04.03.2025 | 17,59 | 17,65 | 17,46 | 17,54 | -0,28% | - |
| 03.03.2025 | 17,43 | 17,63 | 17,35 | 17,59 | 1,21% | - |
| 28.02.2025 | 17,52 | 17,56 | 17,25 | 17,38 | -1,08% | - |
| 27.02.2025 | 17,60 | 17,64 | 17,46 | 17,57 | -0,17% | - |
| 26.02.2025 | 17,76 | 17,84 | 17,59 | 17,60 | -0,68% | - |
| 25.02.2025 | 17,74 | 17,87 | 17,68 | 17,72 | -0,06% | 150,00 |
| 24.02.2025 | 17,77 | 17,87 | 17,68 | 17,73 | 0,57% | - |
| 21.02.2025 | 17,57 | 17,65 | 17,53 | 17,63 | 0,34% | - |
| 20.02.2025 | 17,37 | 17,61 | 17,37 | 17,57 | 1,15% | - |
| 19.02.2025 | 17,57 | 17,58 | 17,35 | 17,37 | -1,14% | - |
| 18.02.2025 | 17,58 | 17,65 | 17,44 | 17,57 | -0,06% | - |
| 17.02.2025 | 17,57 | 17,70 | 17,54 | 17,58 | -0,06% | - |
| 14.02.2025 | 17,64 | 17,70 | 17,52 | 17,59 | -0,34% | - |
| 13.02.2025 | 17,40 | 17,86 | 17,38 | 17,65 | 1,73% | - |
| 12.02.2025 | 17,00 | 18,21 | 16,98 | 17,35 | 2,06% | - |
| 11.02.2025 | 17,00 | 17,04 | 16,92 | 17,00 | 0,00% | - |
| 10.02.2025 | 16,92 | 17,06 | 16,90 | 17,00 | 0,65% | - |
| 07.02.2025 | 16,88 | 17,14 | 16,85 | 16,89 | -0,76% | - |
| 06.02.2025 | 16,95 | 17,03 | 16,88 | 17,02 | 0,41% | - |
| 05.02.2025 | 16,76 | 16,98 | 16,73 | 16,95 | 1,13% | - |
| 04.02.2025 | 16,68 | 16,82 | 16,64 | 16,76 | 0,42% | - |
| 03.02.2025 | 16,54 | 16,72 | 16,49 | 16,69 | 0,00% | - |
| 31.01.2025 | 16,60 | 16,80 | 16,51 | 16,69 | 0,60% | - |
| 30.01.2025 | 16,47 | 16,63 | 16,33 | 16,59 | 0,73% | - |
| 29.01.2025 | 16,52 | 16,55 | 16,35 | 16,47 | -0,30% | - |
| 28.01.2025 | 16,35 | 16,56 | 16,29 | 16,52 | 1,04% | - |
| 27.01.2025 | 16,06 | 16,36 | 16,02 | 16,35 | 1,55% | - |
| 24.01.2025 | 16,17 | 16,31 | 16,04 | 16,10 | -0,43% | - |
| 23.01.2025 | 16,22 | 16,28 | 16,08 | 16,17 | -0,31% | - |
| 22.01.2025 | 16,42 | 16,47 | 16,20 | 16,22 | -1,22% | - |
| 21.01.2025 | 16,32 | 16,43 | 16,17 | 16,42 | 0,61% | - |
| 20.01.2025 | 16,43 | 16,44 | 16,28 | 16,32 | -0,67% | - |
| 17.01.2025 | 16,18 | 16,43 | 16,18 | 16,43 | 1,67% | - |
| 16.01.2025 | 16,12 | 16,20 | 16,04 | 16,16 | 0,25% | - |
| 15.01.2025 | 16,04 | 16,31 | 16,04 | 16,12 | 0,50% | - |
| 14.01.2025 | 15,75 | 16,10 | 15,75 | 16,04 | 1,84% | - |
| 13.01.2025 | 15,92 | 15,92 | 15,68 | 15,75 | -1,07% | - |
| 10.01.2025 | 16,19 | 16,19 | 15,88 | 15,92 | -1,67% | - |
| 09.01.2025 | 16,01 | 16,25 | 15,94 | 16,19 | 1,12% | - |
| 08.01.2025 | 16,08 | 16,13 | 15,85 | 16,01 | -0,44% | - |
| 07.01.2025 | 16,12 | 16,24 | 16,02 | 16,08 | -0,25% | - |
| 06.01.2025 | 16,09 | 16,22 | 15,95 | 16,12 | 0,31% | - |
| 03.01.2025 | 16,09 | 16,23 | 16,02 | 16,07 | -0,12% | - |
| 02.01.2025 | 16,02 | 16,17 | 16,00 | 16,09 | 0,56% | - |
| 30.12.2024 | 15,96 | 16,04 | 15,94 | 16,00 | 0,38% | - |
| 27.12.2024 | 15,79 | 15,99 | 15,75 | 15,94 | 1,01% | - |
| 23.12.2024 | 15,82 | 15,82 | 15,67 | 15,78 | 0,00% | - |
| 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% | - |