20,900€
1,95%
Echtzeit-Aktienkurs Carsales.com Ltd.
Bid:
Ask:
Aktienkurse zur Carsales.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 20,90 | 21,10 | 20,90 | 20,90 | 1,95% | - |
| 17.07.2025 | 20,30 | 20,50 | 20,30 | 20,50 | -1,91% | - |
| 16.07.2025 | 20,90 | 21,10 | 20,90 | 20,90 | 0,97% | - |
| 15.07.2025 | 20,90 | 21,10 | 20,70 | 20,70 | -1,90% | - |
| 14.07.2025 | 21,10 | 21,30 | 21,10 | 21,10 | 0,96% | - |
| 11.07.2025 | 20,90 | 20,90 | 20,70 | 20,90 | 0,00% | - |
| 10.07.2025 | 20,70 | 20,90 | 20,70 | 20,90 | 0,48% | - |
| 09.07.2025 | 20,90 | 20,90 | 20,70 | 20,80 | 0,48% | - |
| 08.07.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | - |
| 07.07.2025 | 20,50 | 20,70 | 20,50 | 20,70 | -1,43% | - |
| 27.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | 3,00 |
| 24.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 10,16% | 50,00 |
| 29.04.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -4,10% | 1,00 |
| 13.03.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | 350,00 |
| 11.03.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | 433,00 |
| 10.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -4,76% | 500,00 |
| 05.03.2025 | 21,20 | 21,40 | 21,00 | 21,00 | 0,00% | 870,00 |
| 04.03.2025 | 21,60 | 21,60 | 21,00 | 21,00 | -3,67% | 709,00 |
| 03.03.2025 | 22,00 | 22,00 | 21,80 | 21,80 | -2,68% | 789,00 |
| 27.02.2025 | 22,60 | 22,60 | 22,40 | 22,40 | -2,61% | 470,00 |
| 14.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | 108,00 |
| 12.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | 150,00 |
| 11.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | 214,00 |
| 08.01.2025 | 23,20 | 24,00 | 23,20 | 23,60 | 1,72% | 1.880,00 |
| 07.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 4,50% | 718,00 |
| 30.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -3,48% | 20,00 |
| 17.12.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 71,00 |
| 16.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -9,52% | 302,00 |
| 04.12.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 237,00 |
| 26.11.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | 300,00 |
| 25.11.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | 251,00 |
| 22.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 14,29% | 20,00 |
| 01.11.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | 421,00 |
| 08.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 131,00 |
| 02.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | 100,00 |
| 01.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 190,00 |
| 23.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | 251,00 |
| 20.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | 100,00 |
| 11.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | 1,00 |
| 29.08.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 5,50% | 45,00 |
| 15.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | 342,00 |
| 13.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 6,00% | 472,00 |
| 09.08.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 6,38% | 342,00 |
| 05.08.2024 | 19,00 | 19,00 | 18,80 | 18,80 | -15,32% | 594,00 |
| 28.06.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | 94,00 |
| 10.05.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | 46,00 |
| 07.05.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 6,93% | 321,00 |
| 30.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -3,81% | 101,00 |
| 15.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | 40,00 |
| 09.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 3,03% | 60,00 |
| 02.01.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 5,32% | 101,00 |
| 29.12.2023 | 18,80 | 18,80 | 18,80 | 18,80 | 10,59% | 101,00 |
| 04.12.2023 | 17,00 | 17,00 | 17,00 | 17,00 | 6,25% | 10,00 |
| 22.08.2023 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 57,00 |
| 17.08.2023 | 16,00 | 16,00 | 16,00 | 16,00 | 7,38% | 50,00 |
| 31.07.2023 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | 160,00 |
| 27.07.2023 | 14,90 | 14,90 | 14,90 | 14,90 | 2,76% | 160,00 |
| 13.07.2023 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | 295,00 |
| 29.06.2023 | 14,70 | 14,70 | 14,70 | 14,70 | -4,55% | 160,00 |
| 14.06.2023 | 15,40 | 15,40 | 15,40 | 15,40 | 6,94% | 50,00 |
| 09.06.2023 | 14,40 | 14,70 | 14,40 | 14,40 | 2,13% | 1.003,00 |
| 27.04.2023 | 14,10 | 14,10 | 14,10 | 14,10 | 2,92% | 100,00 |
| 26.04.2023 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | 75,00 |
| 04.04.2023 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | 502,00 |
| 23.02.2023 | 14,20 | 14,20 | 14,20 | 14,20 | 9,23% | 56,00 |
| 27.12.2022 | 12,80 | 13,00 | 12,80 | 13,00 | -2,99% | 1.072,00 |
| 15.12.2022 | 13,40 | 13,40 | 13,40 | 13,40 | 7,20% | 522,00 |
| 19.10.2022 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 75,00 |
| 03.10.2022 | 12,50 | 12,50 | 12,50 | 12,50 | -7,41% | 100,00 |
| 29.09.2022 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | 50,00 |
| 19.09.2022 | 13,80 | 13,80 | 13,80 | 13,80 | -5,48% | 1.012,00 |
| 06.09.2022 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | 300,00 |
| 05.09.2022 | 14,80 | 14,80 | 14,80 | 14,80 | -3,90% | 250,00 |
| 24.08.2022 | 15,40 | 15,40 | 15,40 | 15,40 | 4,05% | 150,00 |
| 22.08.2022 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | 583,00 |
| 17.08.2022 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | 583,00 |
| 16.08.2022 | 15,00 | 15,00 | 15,00 | 15,00 | -3,23% | 583,00 |
| 15.08.2022 | 15,80 | 15,80 | 15,30 | 15,50 | 3,33% | 950,00 |
| 12.08.2022 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | 67,00 |
| 11.08.2022 | 15,00 | 15,00 | 14,90 | 14,90 | 0,68% | 1.800,00 |
| 10.08.2022 | 14,80 | 14,80 | 14,80 | 14,80 | 8,82% | 950,00 |
| 27.07.2022 | 13,60 | 13,60 | 13,60 | 13,60 | 4,62% | 50,00 |
| 20.07.2022 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | 98,00 |
| 19.07.2022 | 12,70 | 12,70 | 12,70 | 12,70 | -4,51% | 549,00 |
| 07.07.2022 | 13,30 | 13,30 | 13,30 | 13,30 | -5,01% | 100,00 |
| 22.06.2022 | 14,00 | 14,00 | 14,00 | 14,00 | 0,77% | 2.150,00 |
| 17.06.2022 | 13,57 | 13,89 | 13,57 | 13,89 | 4,84% | 1.900,00 |
| 15.06.2022 | 13,25 | 13,25 | 13,25 | 13,25 | 0,00% | 100,00 |
| 14.06.2022 | 13,25 | 13,25 | 13,25 | 13,25 | -3,87% | 250,00 |
| 09.06.2022 | 13,79 | 13,79 | 13,79 | 13,79 | 0,77% | 150,00 |
| 08.06.2022 | 13,25 | 13,68 | 13,25 | 13,68 | -0,77% | 1.762,00 |
| 06.06.2022 | 13,89 | 13,89 | 13,79 | 13,79 | -0,77% | 1.060,00 |
| 02.06.2022 | 13,89 | 13,89 | 13,89 | 13,89 | -5,11% | 150,00 |
| 31.05.2022 | 14,64 | 14,64 | 14,64 | 14,64 | 8,73% | 1.024,00 |
| 19.05.2022 | 13,47 | 13,47 | 13,47 | 13,47 | -1,56% | 380,00 |
| 13.05.2022 | 13,68 | 13,68 | 13,68 | 13,68 | -6,56% | 80,00 |
| 05.05.2022 | 14,64 | 14,64 | 14,64 | 14,64 | -2,15% | 50,00 |
| 28.04.2022 | 14,96 | 14,96 | 14,96 | 14,96 | 0,00% | 150,00 |
| 20.04.2022 | 14,96 | 14,96 | 14,96 | 14,96 | 1,45% | 100,00 |
| 19.04.2022 | 14,75 | 14,75 | 14,75 | 14,75 | 0,00% | 100,00 |