17,380€
-1,08%
Echtzeit-Aktienkurs CARMILA S.A.S.
Bid:
Ask:
Aktienkurse zur CARMILA S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |