3,460€
-4,42%
Echtzeit-Aktienkurs CARVOLIX S.A.
Bid:
Ask:
Aktienkurse zur CARVOLIX S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 3,63 | 3,64 | 3,43 | 3,45 | -4,83% | - |
| 26.02.2026 | 3,73 | 3,73 | 3,54 | 3,63 | -2,68% | - |
| 25.02.2026 | 3,51 | 3,83 | 3,50 | 3,73 | 6,28% | - |
| 24.02.2026 | 3,59 | 3,69 | 3,49 | 3,51 | -2,23% | - |
| 23.02.2026 | 3,63 | 3,79 | 3,54 | 3,59 | 0,28% | - |
| 20.02.2026 | 3,72 | 3,73 | 3,51 | 3,58 | -3,25% | - |
| 19.02.2026 | 3,84 | 3,95 | 3,51 | 3,70 | -3,90% | - |
| 18.02.2026 | 3,99 | 3,99 | 3,74 | 3,85 | -4,11% | - |
| 17.02.2026 | 4,05 | 4,27 | 3,86 | 4,01 | -1,47% | - |
| 16.02.2026 | 3,62 | 4,14 | 3,60 | 4,07 | 12,43% | - |
| 13.02.2026 | 3,04 | 3,70 | 2,96 | 3,62 | 19,47% | - |
| 12.02.2026 | 3,38 | 3,40 | 3,03 | 3,03 | -10,75% | - |
| 11.02.2026 | 3,59 | 3,60 | 3,26 | 3,40 | -5,17% | - |
| 10.02.2026 | 3,70 | 3,72 | 3,36 | 3,58 | -3,37% | - |
| 09.02.2026 | 3,93 | 4,29 | 3,50 | 3,71 | -14,24% | 2.650,00 |
| 06.02.2026 | 3,80 | 5,24 | 3,69 | 4,32 | 60,00% | - |
| 05.02.2026 | 2,86 | 2,90 | 2,70 | 2,70 | -5,43% | - |
| 04.02.2026 | 2,79 | 2,94 | 2,73 | 2,86 | 3,44% | - |
| 03.02.2026 | 2,82 | 2,85 | 2,25 | 2,76 | -1,25% | - |
| 02.02.2026 | 1,94 | 2,93 | 1,93 | 2,80 | 42,24% | - |
| 30.01.2026 | 2,01 | 2,14 | 1,96 | 1,97 | -2,96% | - |
| 29.01.2026 | 1,92 | 2,12 | 1,90 | 2,03 | 6,58% | - |
| 28.01.2026 | 1,89 | 1,93 | 1,88 | 1,90 | 1,60% | - |
| 27.01.2026 | 1,84 | 1,93 | 1,83 | 1,87 | 3,03% | - |
| 26.01.2026 | 1,82 | 1,97 | 1,82 | 1,82 | 0,00% | - |
| 23.01.2026 | 1,84 | 1,87 | 1,81 | 1,82 | -1,63% | - |
| 22.01.2026 | 1,84 | 1,88 | 1,82 | 1,85 | 0,27% | - |
| 21.01.2026 | 1,80 | 1,85 | 1,79 | 1,84 | 2,34% | - |
| 20.01.2026 | 1,81 | 1,85 | 1,79 | 1,80 | 0,17% | - |
| 19.01.2026 | 1,83 | 1,87 | 1,80 | 1,80 | -3,23% | - |
| 16.01.2026 | 1,85 | 1,89 | 1,84 | 1,86 | 0,54% | - |
| 15.01.2026 | 1,89 | 1,89 | 1,84 | 1,85 | -1,60% | - |
| 14.01.2026 | 1,94 | 1,98 | 1,84 | 1,88 | -3,35% | - |
| 13.01.2026 | 1,91 | 2,00 | 1,86 | 1,94 | 2,11% | - |
| 12.01.2026 | 1,86 | 2,03 | 1,86 | 1,90 | 2,43% | - |
| 09.01.2026 | 1,83 | 1,90 | 1,82 | 1,86 | 1,64% | - |
| 08.01.2026 | 1,88 | 1,89 | 1,82 | 1,83 | -2,14% | - |
| 07.01.2026 | 1,90 | 1,94 | 1,82 | 1,87 | -1,06% | - |
| 06.01.2026 | 1,95 | 1,96 | 1,84 | 1,89 | 4,43% | - |
| 05.01.2026 | 1,83 | 1,96 | 1,81 | 1,81 | 6,80% | - |
| 02.01.2026 | 1,78 | 1,87 | 1,69 | 1,69 | -2,31% | - |
| 30.12.2025 | 1,73 | 1,81 | 1,72 | 1,73 | 5,81% | - |
| 29.12.2025 | 1,64 | 1,86 | 1,63 | 1,64 | -14,84% | - |
| 23.12.2025 | 1,93 | 2,26 | 1,81 | 1,92 | -7,69% | - |
| 22.12.2025 | 1,47 | 2,20 | 1,47 | 2,08 | 49,86% | - |
| 18.12.2025 | 1,37 | 1,39 | 1,35 | 1,39 | -0,50% | - |
| 17.12.2025 | 1,43 | 1,45 | 1,34 | 1,40 | 1,60% | - |
| 15.12.2025 | 1,44 | 1,44 | 1,37 | 1,37 | -6,28% | - |
| 10.12.2025 | 1,45 | 1,51 | 1,43 | 1,47 | 10,15% | - |
| 09.12.2025 | 1,50 | 1,51 | 1,33 | 1,33 | -4,66% | - |
| 08.12.2025 | 1,49 | 1,55 | 1,40 | 1,40 | 2,20% | - |
| 05.12.2025 | 1,50 | 1,51 | 1,37 | 1,37 | -3,53% | - |
| 04.12.2025 | 1,50 | 1,55 | 1,42 | 1,42 | 2,91% | - |
| 03.12.2025 | 1,52 | 1,55 | 1,38 | 1,38 | -2,83% | - |
| 01.12.2025 | 1,55 | 1,56 | 1,42 | 1,42 | -6,91% | - |
| 28.11.2025 | 1,57 | 1,58 | 1,52 | 1,52 | -0,98% | - |
| 27.11.2025 | 1,59 | 1,64 | 1,54 | 1,54 | 0,33% | - |
| 26.11.2025 | 1,56 | 1,59 | 1,53 | 1,53 | 2,68% | - |
| 25.11.2025 | 1,54 | 1,57 | 1,49 | 1,49 | 5,30% | - |
| 24.11.2025 | 1,52 | 1,56 | 1,42 | 1,42 | -6,60% | - |
| 21.11.2025 | 1,58 | 1,63 | 1,52 | 1,52 | 0,00% | - |
| 20.11.2025 | 1,58 | 1,65 | 1,52 | 1,52 | 0,33% | - |
| 19.11.2025 | 1,57 | 1,58 | 1,51 | 1,51 | -1,63% | - |
| 17.11.2025 | 1,58 | 1,63 | 1,54 | 1,54 | 5,86% | - |
| 14.11.2025 | 1,59 | 1,65 | 1,45 | 1,45 | -5,84% | - |
| 13.11.2025 | 1,61 | 1,64 | 1,54 | 1,54 | 4,05% | - |
| 12.11.2025 | 1,60 | 1,66 | 1,48 | 1,48 | 0,00% | - |
| 11.11.2025 | 1,52 | 1,65 | 1,48 | 1,48 | 6,47% | - |
| 10.11.2025 | 1,53 | 1,55 | 1,39 | 1,39 | -8,25% | - |
| 07.11.2025 | 1,63 | 1,63 | 1,51 | 1,52 | 1,68% | - |
| 06.11.2025 | 1,63 | 1,64 | 1,49 | 1,49 | -7,74% | - |
| 05.11.2025 | 1,59 | 1,62 | 1,55 | 1,62 | 5,90% | - |
| 04.11.2025 | 1,65 | 1,69 | 1,53 | 1,53 | -8,02% | - |
| 03.11.2025 | 1,63 | 1,69 | 1,62 | 1,66 | 15,94% | - |
| 30.10.2025 | 1,44 | 1,57 | 1,43 | 1,43 | 0,00% | - |
| 29.10.2025 | 1,44 | 1,47 | 1,40 | 1,43 | 0,00% | - |
| 28.10.2025 | 1,40 | 1,47 | 1,38 | 1,43 | 8,33% | - |
| 27.10.2025 | 1,39 | 1,45 | 1,32 | 1,32 | -6,25% | - |
| 24.10.2025 | 1,40 | 1,47 | 1,36 | 1,41 | 3,91% | - |
| 22.10.2025 | 1,37 | 1,42 | 1,36 | 1,36 | -3,21% | - |
| 21.10.2025 | 1,38 | 1,45 | 1,31 | 1,40 | 6,87% | - |
| 20.10.2025 | 1,43 | 1,47 | 1,31 | 1,31 | -3,32% | - |
| 16.10.2025 | 1,45 | 1,50 | 1,36 | 1,36 | -1,09% | - |
| 15.10.2025 | 1,47 | 1,50 | 1,37 | 1,37 | 1,86% | - |
| 14.10.2025 | 1,45 | 1,52 | 1,35 | 1,35 | 0,00% | - |
| 13.10.2025 | 1,44 | 1,51 | 1,35 | 1,35 | -1,47% | - |
| 10.10.2025 | 1,44 | 1,50 | 1,37 | 1,37 | 0,00% | - |
| 09.10.2025 | 1,40 | 1,51 | 1,37 | 1,37 | 6,64% | - |
| 08.10.2025 | 1,40 | 1,48 | 1,28 | 1,28 | -4,48% | - |
| 07.10.2025 | 1,46 | 1,53 | 1,34 | 1,34 | -0,74% | - |
| 06.10.2025 | 1,48 | 1,49 | 1,35 | 1,35 | -1,10% | - |
| 03.10.2025 | 1,49 | 1,53 | 1,37 | 1,37 | -0,36% | - |
| 02.10.2025 | 1,46 | 1,52 | 1,37 | 1,37 | 1,11% | - |
| 01.10.2025 | 1,49 | 1,60 | 1,36 | 1,36 | -2,17% | - |
| 30.09.2025 | 1,51 | 1,53 | 1,39 | 1,39 | 1,09% | - |
| 29.09.2025 | 1,52 | 1,53 | 1,37 | 1,37 | -9,45% | - |
| 25.09.2025 | 1,53 | 1,59 | 1,51 | 1,51 | 8,85% | - |
| 24.09.2025 | 1,45 | 1,55 | 1,39 | 1,39 | -7,33% | - |
| 23.09.2025 | 1,55 | 1,55 | 1,47 | 1,50 | 0,00% | - |
| 22.09.2025 | 1,51 | 1,58 | 1,46 | 1,50 | -0,33% | - |