3,190€
-4,20%
Echtzeit-Aktienkurs CARVOLIX S.A.
Bid:
Ask:
Aktienkurse zur CARVOLIX S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 3,50 | 3,50 | 3,15 | 3,21 | -3,60% | 36.280,00 |
| 02.06.2026 | 3,70 | 3,70 | 3,33 | 3,33 | -9,26% | 67.514,00 |
| 01.06.2026 | 3,34 | 3,80 | 3,33 | 3,67 | 11,21% | 67.538,00 |
| 29.05.2026 | 3,38 | 3,45 | 3,29 | 3,30 | 1,23% | 32.145,00 |
| 28.05.2026 | 3,09 | 3,28 | 3,04 | 3,26 | 7,24% | 36.680,00 |
| 27.05.2026 | 3,02 | 3,08 | 3,02 | 3,04 | -0,98% | 6.776,00 |
| 26.05.2026 | 3,10 | 3,10 | 3,02 | 3,07 | -0,97% | 12.772,00 |
| 25.05.2026 | 3,15 | 3,16 | 3,05 | 3,10 | 0,00% | 23.697,00 |
| 22.05.2026 | 3,14 | 3,20 | 3,05 | 3,10 | -1,27% | 21.121,00 |
| 21.05.2026 | 3,16 | 3,16 | 3,02 | 3,14 | 3,97% | 19.913,00 |
| 20.05.2026 | 3,11 | 3,14 | 3,02 | 3,02 | -2,58% | 10.497,00 |
| 19.05.2026 | 3,20 | 3,21 | 3,03 | 3,10 | -0,96% | 22.791,00 |
| 18.05.2026 | 3,12 | 3,31 | 3,10 | 3,13 | 1,62% | 26.773,00 |
| 15.05.2026 | 3,02 | 3,20 | 3,02 | 3,08 | 1,99% | 24.459,00 |
| 14.05.2026 | 3,06 | 3,10 | 3,02 | 3,02 | -1,31% | 18.792,00 |
| 13.05.2026 | 3,22 | 3,22 | 3,06 | 3,06 | 1,32% | 12.903,00 |
| 12.05.2026 | 3,10 | 3,15 | 3,00 | 3,02 | -2,58% | 16.068,00 |
| 11.05.2026 | 3,18 | 3,24 | 3,03 | 3,10 | 0,65% | 29.815,00 |
| 08.05.2026 | 3,39 | 3,39 | 3,06 | 3,08 | -2,53% | 28.603,00 |
| 07.05.2026 | 3,25 | 3,25 | 3,15 | 3,16 | -0,94% | 14.472,00 |
| 06.05.2026 | 3,28 | 3,30 | 3,14 | 3,19 | -1,54% | 23.114,00 |
| 05.05.2026 | 3,50 | 3,50 | 3,24 | 3,24 | -1,82% | 47.301,00 |
| 04.05.2026 | 3,08 | 3,70 | 3,05 | 3,30 | 16,61% | 121.964,00 |
| 30.04.2026 | 2,86 | 2,86 | 2,77 | 2,83 | -1,05% | 6.278,00 |
| 29.04.2026 | 2,88 | 2,90 | 2,81 | 2,86 | 0,00% | 5.226,00 |
| 28.04.2026 | 2,95 | 2,95 | 2,69 | 2,86 | -3,05% | 14.054,00 |
| 27.04.2026 | 2,95 | 2,95 | 2,91 | 2,95 | 0,00% | 3.334,00 |
| 24.04.2026 | 2,93 | 2,99 | 2,87 | 2,95 | 0,34% | 7.087,00 |
| 23.04.2026 | 3,00 | 3,03 | 2,94 | 2,94 | -1,34% | 9.344,00 |
| 22.04.2026 | 3,02 | 3,04 | 2,98 | 2,98 | -1,32% | 7.343,00 |
| 21.04.2026 | 3,10 | 3,10 | 3,00 | 3,02 | -1,95% | 8.528,00 |
| 20.04.2026 | 3,12 | 3,12 | 3,05 | 3,08 | 2,33% | 13.337,00 |
| 17.04.2026 | 3,17 | 3,17 | 3,00 | 3,01 | -4,44% | 22.114,00 |
| 16.04.2026 | 3,18 | 3,21 | 3,05 | 3,15 | 1,61% | 14.998,00 |
| 15.04.2026 | 3,08 | 3,24 | 3,04 | 3,10 | -1,59% | 34.351,00 |
| 14.04.2026 | 3,17 | 3,17 | 3,02 | 3,15 | 1,61% | 12.467,00 |
| 13.04.2026 | 3,10 | 3,27 | 3,05 | 3,10 | -1,59% | 24.168,00 |
| 10.04.2026 | 3,11 | 3,19 | 3,03 | 3,15 | 0,64% | 6.840,00 |
| 09.04.2026 | 3,26 | 3,26 | 3,08 | 3,13 | -3,99% | 16.306,00 |
| 08.04.2026 | 3,33 | 3,33 | 3,15 | 3,26 | 3,49% | 15.616,00 |
| 07.04.2026 | 3,39 | 3,39 | 3,12 | 3,15 | -6,53% | 6.355,00 |
| 02.04.2026 | 3,43 | 3,45 | 3,16 | 3,37 | -2,32% | 17.083,00 |
| 01.04.2026 | 3,48 | 3,48 | 3,16 | 3,45 | 10,93% | 35.277,00 |
| 31.03.2026 | 3,05 | 3,20 | 2,96 | 3,11 | 5,07% | 11.617,00 |
| 30.03.2026 | 3,16 | 3,16 | 2,93 | 2,96 | -6,33% | 17.088,00 |
| 27.03.2026 | 3,22 | 3,29 | 3,08 | 3,16 | -3,07% | 15.740,00 |
| 26.03.2026 | 3,22 | 3,29 | 3,15 | 3,26 | 1,24% | 4.646,00 |
| 25.03.2026 | 3,38 | 3,42 | 3,17 | 3,22 | -4,17% | 11.207,00 |
| 24.03.2026 | 3,40 | 3,50 | 3,27 | 3,36 | -0,30% | 12.710,00 |
| 23.03.2026 | 3,50 | 3,50 | 3,26 | 3,37 | 2,43% | 28.745,00 |
| 20.03.2026 | 3,28 | 3,45 | 3,27 | 3,29 | 2,17% | 22.411,00 |
| 19.03.2026 | 3,39 | 3,40 | 3,21 | 3,22 | -3,88% | 13.952,00 |
| 18.03.2026 | 2,93 | 3,41 | 2,93 | 3,35 | 19,64% | 68.390,00 |
| 17.03.2026 | 2,75 | 2,93 | 2,48 | 2,80 | 5,26% | 66.403,00 |
| 16.03.2026 | 3,00 | 3,15 | 2,66 | 2,66 | -12,21% | 100.338,00 |
| 13.03.2026 | 3,21 | 3,21 | 2,91 | 3,03 | -6,19% | 80.315,00 |
| 12.03.2026 | 3,24 | 3,41 | 3,14 | 3,23 | -0,31% | 6.467,00 |
| 11.03.2026 | 3,57 | 3,58 | 3,24 | 3,24 | -7,95% | 23.352,00 |
| 10.03.2026 | 3,50 | 3,69 | 3,30 | 3,52 | 6,67% | 29.995,00 |
| 09.03.2026 | 3,32 | 3,45 | 3,10 | 3,30 | -0,90% | 19.327,00 |
| 06.03.2026 | 3,41 | 3,41 | 3,30 | 3,33 | -0,60% | 7.354,00 |
| 05.03.2026 | 3,47 | 3,50 | 3,25 | 3,35 | -3,46% | 10.776,00 |
| 04.03.2026 | 2,91 | 3,47 | 2,91 | 3,47 | 14,14% | 14.387,00 |
| 03.03.2026 | 3,25 | 3,25 | 2,96 | 3,04 | -5,00% | 41.510,00 |
| 02.03.2026 | 3,31 | 3,44 | 3,10 | 3,20 | -8,31% | 36.600,00 |
| 27.02.2026 | 3,66 | 3,66 | 3,30 | 3,49 | -3,59% | 15.103,00 |
| 26.02.2026 | 3,70 | 3,74 | 3,53 | 3,62 | -2,69% | 13.857,00 |
| 25.02.2026 | 3,55 | 3,87 | 3,44 | 3,72 | 6,29% | 29.869,00 |
| 24.02.2026 | 3,63 | 3,74 | 3,44 | 3,50 | -2,23% | 25.746,00 |
| 23.02.2026 | 3,62 | 3,88 | 3,54 | 3,58 | 0,28% | 38.940,00 |
| 20.02.2026 | 3,72 | 3,72 | 3,50 | 3,57 | -3,51% | 22.278,00 |
| 19.02.2026 | 3,85 | 3,87 | 3,48 | 3,70 | -3,90% | 27.635,00 |
| 18.02.2026 | 3,93 | 3,95 | 3,68 | 3,85 | -3,02% | 18.916,00 |
| 17.02.2026 | 4,25 | 4,30 | 3,83 | 3,97 | -2,46% | 44.025,00 |
| 16.02.2026 | 3,64 | 4,14 | 3,62 | 4,07 | 13,06% | 110.665,00 |
| 13.02.2026 | 2,99 | 3,60 | 2,94 | 3,60 | 18,42% | 99.161,00 |
| 12.02.2026 | 3,08 | 3,35 | 2,94 | 3,04 | -9,25% | 63.875,00 |
| 11.02.2026 | 3,45 | 3,59 | 3,20 | 3,35 | -6,69% | 53.637,00 |
| 10.02.2026 | 3,56 | 3,65 | 3,30 | 3,59 | -2,97% | 61.842,00 |
| 09.02.2026 | 3,70 | 4,34 | 3,46 | 3,70 | -5,13% | 248.488,00 |
| 06.02.2026 | 3,58 | 5,22 | 3,47 | 3,90 | 2,63% | 598.503,00 |
| 05.02.2026 | 2,94 | 4,17 | 2,83 | 3,80 | 32,87% | 480.096,00 |
| 04.02.2026 | 2,76 | 2,94 | 2,66 | 2,86 | 1,78% | 62.685,00 |
| 03.02.2026 | 2,68 | 2,89 | 2,21 | 2,81 | 0,36% | 187.470,00 |
| 02.02.2026 | 2,16 | 2,95 | 2,15 | 2,80 | 42,13% | 445.275,00 |
| 30.01.2026 | 2,10 | 2,15 | 1,97 | 1,97 | -1,50% | 42.305,00 |
| 29.01.2026 | 1,95 | 2,11 | 1,89 | 2,00 | 4,44% | 40.058,00 |
| 28.01.2026 | 1,88 | 1,93 | 1,88 | 1,92 | 1,86% | - |
| 27.01.2026 | 1,90 | 1,94 | 1,85 | 1,88 | 3,01% | 8.403,00 |
| 26.01.2026 | 1,90 | 1,97 | 1,83 | 1,83 | 0,55% | 25.818,00 |
| 23.01.2026 | 1,88 | 1,88 | 1,82 | 1,82 | -1,89% | 5.755,00 |
| 22.01.2026 | 1,84 | 1,89 | 1,84 | 1,85 | 2,21% | 10.461,00 |
| 21.01.2026 | 1,83 | 1,85 | 1,81 | 1,81 | 0,00% | 6.495,00 |
| 20.01.2026 | 1,82 | 1,87 | 1,81 | 1,81 | -0,55% | 8.846,00 |
| 19.01.2026 | 1,87 | 1,88 | 1,82 | 1,82 | -1,62% | 8.417,00 |
| 16.01.2026 | 1,89 | 1,89 | 1,83 | 1,85 | -0,27% | 4.414,00 |
| 15.01.2026 | 1,89 | 1,90 | 1,85 | 1,86 | -1,07% | 4.930,00 |
| 14.01.2026 | 1,96 | 1,96 | 1,82 | 1,88 | -4,82% | 6.087,00 |
| 13.01.2026 | 2,00 | 2,00 | 1,84 | 1,97 | 3,68% | 23.075,00 |
| 12.01.2026 | 1,90 | 2,04 | 1,88 | 1,90 | 2,15% | 25.722,00 |