6,090€
0,50%
Echtzeit-Aktienkurs CARVOLIX S.A.
Bid:
Ask:
Aktienkurse zur CARVOLIX S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 6,07 | 6,22 | 6,07 | 6,17 | 1,82% | - |
| 21.08.2026 | 6,12 | 6,28 | 6,02 | 6,06 | 0,66% | 11.152,00 |
| 20.08.2026 | 6,10 | 6,22 | 6,00 | 6,02 | -1,95% | 20.188,00 |
| 19.08.2026 | 6,26 | 6,30 | 6,12 | 6,14 | -3,15% | 8.535,00 |
| 18.08.2026 | 5,88 | 6,46 | 5,74 | 6,34 | 7,82% | 93.919,00 |
| 17.08.2026 | 6,08 | 6,12 | 5,80 | 5,88 | -0,34% | 24.897,00 |
| 14.08.2026 | 6,08 | 6,08 | 5,90 | 5,90 | -2,32% | 16.096,00 |
| 13.08.2026 | 6,08 | 6,18 | 5,94 | 6,04 | -1,31% | 18.245,00 |
| 12.08.2026 | 6,16 | 6,20 | 6,06 | 6,12 | 0,99% | 9.845,00 |
| 11.08.2026 | 6,10 | 6,26 | 5,88 | 6,06 | -0,33% | 39.965,00 |
| 10.08.2026 | 6,24 | 6,28 | 6,08 | 6,08 | -1,94% | 11.689,00 |
| 07.08.2026 | 6,26 | 6,40 | 6,16 | 6,20 | -1,90% | 31.681,00 |
| 06.08.2026 | 6,10 | 6,66 | 6,00 | 6,32 | 6,40% | 66.687,00 |
| 05.08.2026 | 5,70 | 6,18 | 5,70 | 5,94 | 4,95% | 42.755,00 |
| 04.08.2026 | 6,18 | 6,24 | 5,58 | 5,66 | -7,82% | 87.857,00 |
| 03.08.2026 | 6,30 | 6,34 | 6,08 | 6,14 | -4,06% | 30.402,00 |
| 31.07.2026 | 6,50 | 6,62 | 6,30 | 6,40 | -6,71% | 71.981,00 |
| 30.07.2026 | 6,18 | 6,96 | 6,12 | 6,86 | 12,46% | 107.829,00 |
| 29.07.2026 | 6,00 | 6,20 | 5,74 | 6,10 | 10,11% | 70.009,00 |
| 28.07.2026 | 5,52 | 5,76 | 5,50 | 5,54 | -1,07% | 31.778,00 |
| 27.07.2026 | 5,68 | 5,94 | 5,52 | 5,60 | 0,72% | 26.703,00 |
| 24.07.2026 | 5,86 | 5,92 | 5,56 | 5,56 | -4,14% | 31.053,00 |
| 23.07.2026 | 6,08 | 6,08 | 5,70 | 5,80 | -6,15% | 39.235,00 |
| 22.07.2026 | 5,84 | 6,26 | 5,60 | 6,18 | 4,75% | 64.467,00 |
| 21.07.2026 | 5,42 | 6,00 | 4,95 | 5,90 | 6,88% | 98.980,00 |
| 20.07.2026 | 6,00 | 6,00 | 5,40 | 5,52 | -8,61% | 53.509,00 |
| 17.07.2026 | 5,62 | 6,18 | 5,62 | 6,04 | 7,86% | 42.155,00 |
| 16.07.2026 | 6,46 | 6,46 | 5,60 | 5,60 | -11,95% | 49.864,00 |
| 15.07.2026 | 6,16 | 6,70 | 5,64 | 6,36 | -0,62% | 92.826,00 |
| 14.07.2026 | 7,06 | 7,10 | 6,36 | 6,40 | -10,61% | 88.547,00 |
| 13.07.2026 | 7,00 | 7,38 | 6,58 | 7,16 | 3,77% | 92.834,00 |
| 10.07.2026 | 6,60 | 7,10 | 6,46 | 6,90 | 8,15% | 87.451,00 |
| 09.07.2026 | 6,04 | 7,56 | 5,52 | 6,38 | -1,24% | 212.631,00 |
| 08.07.2026 | 5,92 | 7,36 | 5,90 | 6,46 | 9,49% | 270.233,00 |
| 07.07.2026 | 4,60 | 6,10 | 4,50 | 5,90 | 34,09% | 329.048,00 |
| 06.07.2026 | 4,60 | 4,94 | 4,21 | 4,40 | 10,00% | 187.157,00 |
| 03.07.2026 | 3,41 | 4,10 | 3,41 | 4,00 | 16,96% | 70.964,00 |
| 02.07.2026 | 3,40 | 3,47 | 3,39 | 3,42 | 0,59% | 9.348,00 |
| 01.07.2026 | 3,47 | 3,47 | 3,30 | 3,40 | -1,73% | 7.191,00 |
| 30.06.2026 | 3,42 | 3,47 | 3,42 | 3,46 | 2,37% | 2.868,00 |
| 29.06.2026 | 3,42 | 3,42 | 3,34 | 3,38 | 3,05% | 3.615,00 |
| 26.06.2026 | 3,24 | 3,50 | 3,24 | 3,28 | 1,23% | 11.291,00 |
| 25.06.2026 | 3,36 | 3,38 | 3,21 | 3,24 | -4,71% | 9.378,00 |
| 24.06.2026 | 3,43 | 3,54 | 3,28 | 3,40 | -3,68% | 21.112,00 |
| 23.06.2026 | 3,66 | 3,66 | 3,50 | 3,53 | -1,94% | 5.345,00 |
| 22.06.2026 | 3,69 | 3,70 | 3,52 | 3,60 | 1,69% | 16.169,00 |
| 19.06.2026 | 3,56 | 3,70 | 3,54 | 3,54 | -1,67% | 14.596,00 |
| 18.06.2026 | 3,64 | 3,64 | 3,40 | 3,60 | -0,55% | 16.621,00 |
| 17.06.2026 | 3,45 | 3,70 | 3,45 | 3,62 | -0,28% | 16.064,00 |
| 16.06.2026 | 3,60 | 3,80 | 3,44 | 3,63 | 10,00% | 71.123,00 |
| 15.06.2026 | 3,51 | 3,51 | 3,29 | 3,30 | -0,30% | 13.545,00 |
| 12.06.2026 | 3,32 | 3,54 | 3,30 | 3,31 | -0,30% | 10.889,00 |
| 11.06.2026 | 3,38 | 3,48 | 3,30 | 3,32 | -4,05% | 9.769,00 |
| 10.06.2026 | 3,57 | 3,57 | 3,41 | 3,46 | -3,08% | 5.512,00 |
| 09.06.2026 | 3,60 | 3,60 | 3,53 | 3,57 | 1,13% | 8.763,00 |
| 08.06.2026 | 3,33 | 3,55 | 3,33 | 3,53 | 5,06% | 16.316,00 |
| 05.06.2026 | 3,28 | 3,60 | 3,28 | 3,36 | 2,44% | 32.174,00 |
| 04.06.2026 | 3,34 | 3,35 | 3,17 | 3,28 | 2,18% | 13.444,00 |
| 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 |