2,965€
0,51%
Echtzeit-Aktienkurs CARVOLIX S.A.
Bid:
Ask:
Aktienkurse zur CARVOLIX S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 2,90 | 2,90 | 2,87 | 2,87 | -2,71% | - |
| 23.04.2026 | 2,94 | 2,96 | 2,94 | 2,95 | -2,32% | - |
| 22.04.2026 | 3,01 | 3,02 | 3,01 | 3,02 | -1,31% | - |
| 21.04.2026 | 3,08 | 3,08 | 3,05 | 3,06 | -1,29% | - |
| 20.04.2026 | 2,93 | 3,10 | 2,93 | 3,10 | 1,31% | - |
| 17.04.2026 | 3,13 | 3,13 | 3,06 | 3,06 | -1,92% | - |
| 16.04.2026 | 3,10 | 3,12 | 3,05 | 3,12 | 1,63% | - |
| 15.04.2026 | 3,11 | 3,15 | 3,07 | 3,07 | 2,33% | - |
| 14.04.2026 | 3,12 | 3,12 | 3,00 | 3,00 | -2,28% | 174,00 |
| 13.04.2026 | 3,07 | 3,07 | 3,07 | 3,07 | -2,23% | - |
| 10.04.2026 | 3,13 | 3,14 | 3,10 | 3,14 | -0,63% | - |
| 09.04.2026 | 3,24 | 3,24 | 3,16 | 3,16 | -1,25% | - |
| 08.04.2026 | 3,36 | 3,36 | 3,16 | 3,20 | -1,84% | - |
| 07.04.2026 | 3,36 | 3,36 | 3,26 | 3,26 | -1,51% | - |
| 02.04.2026 | 3,35 | 3,35 | 3,20 | 3,31 | 0,30% | - |
| 01.04.2026 | 3,23 | 3,30 | 3,21 | 3,30 | 8,55% | - |
| 31.03.2026 | 2,96 | 3,05 | 2,96 | 3,04 | 0,66% | - |
| 30.03.2026 | 3,13 | 3,13 | 2,96 | 3,02 | -3,82% | - |
| 27.03.2026 | 3,25 | 3,25 | 3,14 | 3,14 | -3,68% | - |
| 26.03.2026 | 3,17 | 3,26 | 3,17 | 3,26 | -1,21% | - |
| 25.03.2026 | 3,41 | 3,41 | 3,28 | 3,30 | -2,94% | - |
| 24.03.2026 | 3,37 | 3,40 | 3,37 | 3,40 | 2,41% | - |
| 23.03.2026 | 3,18 | 3,32 | 3,18 | 3,32 | -0,60% | - |
| 20.03.2026 | 3,25 | 3,37 | 3,25 | 3,34 | 3,73% | - |
| 19.03.2026 | 3,27 | 3,27 | 3,21 | 3,22 | 0,00% | - |
| 18.03.2026 | 2,81 | 3,22 | 2,81 | 3,22 | 19,70% | - |
| 17.03.2026 | 2,63 | 2,69 | 2,63 | 2,69 | -7,88% | - |
| 16.03.2026 | 3,02 | 3,02 | 2,92 | 2,92 | -6,41% | - |
| 13.03.2026 | 3,18 | 3,18 | 3,12 | 3,12 | -4,29% | - |
| 12.03.2026 | 3,20 | 3,30 | 3,20 | 3,26 | -1,51% | - |
| 11.03.2026 | 3,46 | 3,47 | 3,31 | 3,31 | -0,90% | - |
| 10.03.2026 | 3,39 | 3,39 | 3,30 | 3,34 | 5,36% | - |
| 09.03.2026 | 3,18 | 3,22 | 3,17 | 3,17 | -4,23% | - |
| 06.03.2026 | 3,37 | 3,37 | 3,31 | 3,31 | -2,07% | - |
| 05.03.2026 | 3,44 | 3,44 | 3,38 | 3,38 | 3,68% | - |
| 04.03.2026 | 3,05 | 3,26 | 3,05 | 3,26 | 10,14% | - |
| 03.03.2026 | 3,15 | 3,16 | 2,96 | 2,96 | -7,50% | - |
| 02.03.2026 | 3,36 | 3,36 | 3,18 | 3,20 | -10,11% | - |
| 27.02.2026 | 3,61 | 3,61 | 3,56 | 3,56 | -0,84% | - |
| 26.02.2026 | 3,71 | 3,71 | 3,59 | 3,59 | -1,37% | - |
| 25.02.2026 | 3,49 | 3,64 | 3,49 | 3,64 | 5,20% | - |
| 24.02.2026 | 3,57 | 3,59 | 3,46 | 3,46 | -4,42% | - |
| 23.02.2026 | 3,59 | 3,62 | 3,59 | 3,62 | -0,28% | - |
| 20.02.2026 | 3,70 | 3,70 | 3,52 | 3,63 | -0,27% | 1.025,00 |
| 19.02.2026 | 3,83 | 3,83 | 3,64 | 3,64 | -3,70% | - |
| 18.02.2026 | 3,95 | 3,95 | 3,76 | 3,78 | -6,90% | - |
| 17.02.2026 | 4,06 | 4,06 | 4,06 | 4,06 | 6,84% | 165,00 |
| 16.02.2026 | 3,60 | 3,80 | 3,60 | 3,80 | 8,26% | - |
| 13.02.2026 | 3,03 | 3,51 | 3,03 | 3,51 | 10,03% | - |
| 12.02.2026 | 3,37 | 3,37 | 3,19 | 3,19 | -4,20% | 165,00 |
| 11.02.2026 | 3,57 | 3,57 | 3,26 | 3,33 | -3,76% | - |
| 10.02.2026 | 3,69 | 3,69 | 3,46 | 3,46 | -5,21% | - |
| 09.02.2026 | 3,68 | 3,68 | 3,65 | 3,65 | -17,98% | 3.362,00 |
| 06.02.2026 | 3,80 | 5,24 | 3,54 | 4,45 | 18,98% | - |
| 05.02.2026 | 2,85 | 3,88 | 2,85 | 3,74 | 35,51% | - |
| 03.02.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 42,27% | 500,00 |
| 02.02.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -4,90% | - |
| 30.01.2026 | 2,01 | 2,04 | 1,98 | 2,04 | 2,00% | - |
| 29.01.2026 | 1,91 | 2,00 | 1,91 | 2,00 | 4,71% | - |
| 28.01.2026 | 1,89 | 1,91 | 1,89 | 1,91 | 1,60% | - |
| 27.01.2026 | 1,82 | 1,88 | 1,82 | 1,88 | -0,27% | - |
| 26.01.2026 | 1,82 | 1,89 | 1,82 | 1,89 | 3,57% | - |
| 23.01.2026 | 1,83 | 1,85 | 1,82 | 1,82 | -2,93% | - |
| 22.01.2026 | 1,82 | 1,88 | 1,82 | 1,88 | 3,02% | - |
| 21.01.2026 | 1,79 | 1,82 | 1,79 | 1,82 | 0,55% | - |
| 20.01.2026 | 1,78 | 1,81 | 1,78 | 1,81 | -0,55% | - |
| 19.01.2026 | 1,79 | 1,85 | 1,79 | 1,82 | -1,09% | - |
| 16.01.2026 | 1,80 | 1,86 | 1,80 | 1,84 | -1,60% | - |
| 15.01.2026 | 1,88 | 1,88 | 1,87 | 1,87 | -1,32% | - |
| 14.01.2026 | 1,94 | 1,94 | 1,87 | 1,90 | -4,29% | - |
| 13.01.2026 | 1,90 | 1,98 | 1,90 | 1,98 | 3,94% | 267,00 |
| 12.01.2026 | 1,85 | 2,01 | 1,85 | 1,91 | 1,60% | - |
| 09.01.2026 | 1,82 | 1,88 | 1,81 | 1,88 | 1,08% | - |
| 08.01.2026 | 1,86 | 1,86 | 1,85 | 1,86 | 0,82% | - |
| 07.01.2026 | 1,88 | 1,88 | 1,83 | 1,84 | -0,27% | - |
| 06.01.2026 | 1,81 | 1,85 | 1,80 | 1,85 | 4,24% | - |
| 05.01.2026 | 1,69 | 1,78 | 1,69 | 1,77 | 7,60% | - |
| 02.01.2026 | 1,65 | 1,66 | 1,65 | 1,65 | -0,30% | - |
| 30.12.2025 | 1,66 | 1,66 | 1,65 | 1,65 | 0,61% | - |
| 29.12.2025 | 1,73 | 1,73 | 1,64 | 1,64 | -9,89% | 2.175,00 |
| 23.12.2025 | 1,91 | 1,91 | 1,82 | 1,82 | -12,50% | 516,00 |
| 22.12.2025 | 1,36 | 2,15 | 1,36 | 2,08 | 54,07% | 2.065,00 |
| 19.12.2025 | 1,28 | 1,35 | 1,28 | 1,35 | 4,25% | - |
| 18.12.2025 | 1,34 | 1,34 | 1,30 | 1,30 | -3,36% | - |
| 17.12.2025 | 1,42 | 1,42 | 1,33 | 1,34 | 2,29% | - |
| 16.12.2025 | 1,41 | 1,41 | 1,31 | 1,31 | -3,68% | - |
| 15.12.2025 | 1,42 | 1,42 | 1,36 | 1,36 | -3,89% | - |
| 12.12.2025 | 1,48 | 1,49 | 1,42 | 1,42 | -5,35% | - |
| 11.12.2025 | 1,51 | 1,52 | 1,49 | 1,50 | -0,99% | - |
| 10.12.2025 | 1,42 | 1,51 | 1,42 | 1,51 | 4,14% | - |
| 09.12.2025 | 1,48 | 1,50 | 1,45 | 1,45 | -2,36% | - |
| 08.12.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,34% | - |
| 05.12.2025 | 1,48 | 1,50 | 1,48 | 1,48 | -1,00% | - |
| 04.12.2025 | 1,48 | 1,51 | 1,48 | 1,50 | -0,66% | - |
| 03.12.2025 | 1,50 | 1,53 | 1,50 | 1,51 | -0,66% | - |
| 02.12.2025 | 1,53 | 1,53 | 1,47 | 1,52 | 1,68% | - |
| 01.12.2025 | 1,53 | 1,53 | 1,49 | 1,49 | -1,97% | - |
| 28.11.2025 | 1,55 | 1,55 | 1,52 | 1,52 | -0,98% | - |
| 27.11.2025 | 1,57 | 1,57 | 1,54 | 1,54 | 0,33% | - |
| 26.11.2025 | 1,54 | 1,54 | 1,52 | 1,53 | 2,68% | - |