0,992€
-9,82%
Echtzeit-Aktienkurs Carmat S.A.
Bid:
Ask:
Aktienkurse zur Carmat S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 1,09 | 1,10 | 1,06 | 1,06 | -3,27% | - |
| 29.01.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,61% | 1.228,00 |
| 28.01.2025 | 1,11 | 1,13 | 1,11 | 1,12 | -0,36% | 7.181,00 |
| 27.01.2025 | 1,06 | 1,13 | 1,06 | 1,12 | 4,47% | 16.536,00 |
| 24.01.2025 | 1,07 | 1,08 | 1,07 | 1,07 | -1,83% | 6.197,00 |
| 23.01.2025 | 1,07 | 1,09 | 1,07 | 1,09 | -0,18% | 4.176,00 |
| 22.01.2025 | 1,12 | 1,12 | 1,10 | 1,10 | -0,18% | 5.110,00 |
| 21.01.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 2,62% | 9,00 |
| 20.01.2025 | 1,08 | 1,08 | 1,07 | 1,07 | -3,08% | 4.130,00 |
| 17.01.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,54% | 5,00 |
| 16.01.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,54% | 2.000,00 |
| 15.01.2025 | 1,09 | 1,12 | 1,08 | 1,12 | 1,64% | 2.162,00 |
| 14.01.2025 | 1,06 | 1,11 | 1,05 | 1,10 | 2,43% | 24.396,00 |
| 13.01.2025 | 1,11 | 1,11 | 1,05 | 1,07 | -2,55% | 2.576,00 |
| 10.01.2025 | 1,06 | 1,12 | 1,06 | 1,10 | 3,77% | 6.593,00 |
| 09.01.2025 | 1,14 | 1,19 | 1,06 | 1,06 | -1,30% | 69.937,00 |
| 08.01.2025 | 1,02 | 1,09 | 1,02 | 1,07 | 3,67% | 12.643,00 |
| 07.01.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -2,81% | 1.060,00 |
| 06.01.2025 | 1,20 | 1,22 | 1,06 | 1,07 | -12,62% | 6.149,00 |
| 03.01.2025 | 1,13 | 1,22 | 1,11 | 1,22 | 8,35% | 2.568,00 |
| 02.01.2025 | 1,10 | 1,14 | 1,10 | 1,13 | 7,03% | 62,00 |
| 30.12.2024 | 1,05 | 1,06 | 1,05 | 1,05 | 2,14% | 3.270,00 |
| 27.12.2024 | 1,05 | 1,07 | 1,03 | 1,03 | 0,78% | 4.366,00 |
| 23.12.2024 | 0,99 | 1,05 | 0,99 | 1,02 | 6,46% | 8.285,00 |
| 20.12.2024 | 1,00 | 1,00 | 0,96 | 0,96 | -4,95% | 1.674,00 |
| 19.12.2024 | 0,99 | 1,01 | 0,99 | 1,01 | 0,20% | 457,00 |
| 18.12.2024 | 1,00 | 1,01 | 0,99 | 1,01 | 0,60% | 3.476,00 |
| 17.12.2024 | 1,08 | 1,08 | 0,99 | 1,00 | -4,75% | 10.365,00 |
| 16.12.2024 | 1,08 | 1,08 | 1,05 | 1,05 | -6,07% | 1.603,00 |
| 13.12.2024 | 1,11 | 1,12 | 1,11 | 1,12 | 0,90% | 449,00 |
| 12.12.2024 | 1,15 | 1,15 | 1,09 | 1,11 | -2,97% | 8.271,00 |
| 11.12.2024 | 1,05 | 1,14 | 1,05 | 1,14 | 9,16% | 6.634,00 |
| 10.12.2024 | 1,03 | 1,05 | 1,01 | 1,05 | -8,07% | 2.138,00 |
| 09.12.2024 | 1,09 | 1,14 | 1,09 | 1,14 | 8,78% | 276,00 |
| 06.12.2024 | 1,03 | 1,05 | 1,03 | 1,05 | 2,75% | 5.100,00 |
| 05.12.2024 | 1,11 | 1,11 | 1,00 | 1,02 | -8,11% | 7.807,00 |
| 04.12.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 1,09% | 5.947,00 |
| 03.12.2024 | 1,18 | 1,18 | 1,08 | 1,10 | -2,66% | 1.798,00 |
| 02.12.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 1,08% | 89,00 |
| 29.11.2024 | 1,13 | 1,13 | 1,12 | 1,12 | -2,28% | 158,00 |
| 28.11.2024 | 1,19 | 1,25 | 1,14 | 1,14 | -1,55% | 2.553,00 |
| 27.11.2024 | 1,12 | 1,38 | 1,12 | 1,16 | 3,57% | 15.564,00 |
| 26.11.2024 | 1,02 | 1,17 | 1,00 | 1,12 | 9,59% | 21.706,00 |
| 25.11.2024 | 1,02 | 1,02 | 1,00 | 1,02 | -3,58% | 2.004,00 |
| 22.11.2024 | 1,14 | 1,14 | 1,04 | 1,06 | -5,36% | 7.116,00 |
| 21.11.2024 | 1,16 | 1,16 | 1,12 | 1,12 | -5,88% | 646,00 |
| 20.11.2024 | 1,20 | 1,20 | 1,19 | 1,19 | -1,49% | 1.830,00 |
| 19.11.2024 | 1,20 | 1,21 | 1,20 | 1,21 | -2,74% | 1.306,00 |
| 18.11.2024 | 1,32 | 1,32 | 1,23 | 1,24 | -5,62% | 5.456,00 |
| 15.11.2024 | 1,21 | 1,32 | 1,21 | 1,32 | 10,03% | 5.526,00 |
| 14.11.2024 | 1,25 | 1,25 | 1,20 | 1,20 | -5,38% | 6.495,00 |
| 13.11.2024 | 1,40 | 1,40 | 1,26 | 1,26 | -1,71% | 6.068,00 |
| 12.11.2024 | 1,36 | 1,36 | 1,27 | 1,29 | -2,58% | 3.281,00 |
| 11.11.2024 | 1,37 | 1,37 | 1,32 | 1,32 | -2,80% | 952,00 |
| 08.11.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -0,29% | 50,00 |
| 07.11.2024 | 1,40 | 1,40 | 1,36 | 1,36 | -0,44% | 918,00 |
| 06.11.2024 | 1,42 | 1,42 | 1,37 | 1,37 | -3,80% | 5.023,00 |
| 05.11.2024 | 1,42 | 1,42 | 1,40 | 1,42 | 0,14% | 54,00 |
| 04.11.2024 | 1,48 | 1,48 | 1,40 | 1,42 | -3,01% | 2.189,00 |
| 01.11.2024 | 1,47 | 1,47 | 1,46 | 1,46 | -0,27% | 96,00 |
| 31.10.2024 | 1,45 | 1,47 | 1,45 | 1,47 | 2,37% | 36,00 |
| 30.10.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -2,05% | 105,00 |
| 29.10.2024 | 1,45 | 1,46 | 1,44 | 1,46 | 1,53% | 776,00 |
| 28.10.2024 | 1,47 | 1,47 | 1,44 | 1,44 | -1,10% | 4.819,00 |
| 25.10.2024 | 1,45 | 1,46 | 1,45 | 1,46 | -0,41% | 755,00 |
| 24.10.2024 | 1,56 | 1,58 | 1,46 | 1,46 | -5,67% | 1.325,00 |
| 23.10.2024 | 1,47 | 1,59 | 1,47 | 1,55 | 5,15% | 738,00 |
| 22.10.2024 | 1,42 | 1,48 | 1,42 | 1,48 | 1,79% | 76,00 |
| 21.10.2024 | 1,47 | 1,52 | 1,45 | 1,45 | -1,89% | 2.340,00 |
| 18.10.2024 | 1,38 | 1,48 | 1,38 | 1,48 | 7,73% | 983,00 |
| 17.10.2024 | 1,36 | 1,37 | 1,36 | 1,37 | 2,39% | 3.625,00 |
| 16.10.2024 | 1,36 | 1,36 | 1,34 | 1,34 | -1,33% | 172,00 |
| 15.10.2024 | 1,43 | 1,43 | 1,36 | 1,36 | -4,37% | 314,00 |
| 14.10.2024 | 1,41 | 1,42 | 1,41 | 1,42 | 2,45% | 188,00 |
| 11.10.2024 | 1,46 | 1,48 | 1,39 | 1,39 | -3,48% | 1.289,00 |
| 10.10.2024 | 1,51 | 1,51 | 1,40 | 1,44 | -1,91% | 5.557,00 |
| 09.10.2024 | 1,38 | 1,46 | 1,38 | 1,46 | 11,42% | 4.636,00 |
| 08.10.2024 | 1,20 | 1,31 | 1,19 | 1,31 | 5,29% | 5.218,00 |
| 07.10.2024 | 1,28 | 1,29 | 1,25 | 1,25 | -2,95% | 423,00 |
| 04.10.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | 226,00 |
| 03.10.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -2,11% | 28,00 |
| 02.10.2024 | 1,36 | 1,37 | 1,32 | 1,32 | -0,45% | 2.895,00 |
| 01.10.2024 | 1,22 | 1,33 | 1,22 | 1,33 | 3,26% | 2.845,00 |
| 30.09.2024 | 1,60 | 1,62 | 1,29 | 1,29 | -20,98% | 15.471,00 |
| 27.09.2024 | 1,65 | 1,65 | 1,61 | 1,63 | 1,24% | 715,00 |
| 26.09.2024 | 1,70 | 1,70 | 1,60 | 1,61 | -4,62% | 859,00 |
| 25.09.2024 | 1,68 | 1,69 | 1,68 | 1,69 | 0,24% | 1.350,00 |
| 24.09.2024 | 1,69 | 1,69 | 1,68 | 1,68 | 0,12% | 232,00 |
| 23.09.2024 | 1,72 | 1,72 | 1,68 | 1,68 | -5,51% | 76,00 |
| 20.09.2024 | 1,80 | 1,80 | 1,75 | 1,78 | -0,78% | 2.811,00 |
| 19.09.2024 | 1,79 | 1,84 | 1,79 | 1,79 | -1,64% | 3.626,00 |
| 18.09.2024 | 1,81 | 1,82 | 1,77 | 1,82 | -8,62% | 12.977,00 |
| 17.09.2024 | 2,04 | 2,04 | 2,00 | 2,00 | -2,63% | 1.540,00 |
| 16.09.2024 | 2,03 | 2,05 | 2,03 | 2,05 | -1,01% | 750,00 |
| 13.09.2024 | 2,07 | 2,07 | 2,07 | 2,07 | -0,46% | 510,00 |
| 11.09.2024 | 2,00 | 2,10 | 2,00 | 2,08 | 3,59% | 1.401,00 |
| 10.09.2024 | 2,01 | 2,01 | 2,01 | 2,01 | -1,41% | 134,00 |
| 09.09.2024 | 2,07 | 2,07 | 1,99 | 2,04 | -11,67% | 1.782,00 |
| 06.09.2024 | 2,29 | 2,31 | 2,23 | 2,31 | 0,00% | 7.295,00 |
| 05.09.2024 | 2,31 | 2,31 | 2,31 | 2,31 | -0,83% | 162,00 |