3,175€
Echtzeit-Aktienkurs CARVOLIX S.A.
Bid:
Ask:
Aktienkurse zur CARVOLIX S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 3,30 | 3,45 | 3,24 | 3,25 | -1,22% | 7.500,00 |
| 04.05.2026 | 2,86 | 3,71 | 2,86 | 3,29 | 15,67% | 6.151,00 |
| 30.04.2026 | 2,82 | 2,87 | 2,78 | 2,84 | -0,18% | - |
| 29.04.2026 | 2,87 | 2,90 | 2,80 | 2,85 | -0,35% | - |
| 28.04.2026 | 2,95 | 2,96 | 2,73 | 2,86 | -3,55% | - |
| 27.04.2026 | 2,96 | 2,97 | 2,93 | 2,96 | -0,17% | - |
| 24.04.2026 | 2,92 | 2,99 | 2,89 | 2,97 | 2,07% | - |
| 23.04.2026 | 2,95 | 3,02 | 2,86 | 2,91 | -2,35% | - |
| 22.04.2026 | 3,03 | 3,04 | 2,95 | 2,98 | 0,00% | - |
| 21.04.2026 | 3,10 | 3,11 | 2,97 | 2,98 | -3,57% | - |
| 20.04.2026 | 2,95 | 3,12 | 2,94 | 3,09 | 2,66% | - |
| 17.04.2026 | 3,15 | 3,17 | 2,98 | 3,01 | -4,30% | 2.735,00 |
| 16.04.2026 | 3,12 | 3,19 | 3,07 | 3,14 | 1,45% | - |
| 15.04.2026 | 3,14 | 3,22 | 3,05 | 3,10 | -2,06% | - |
| 14.04.2026 | 3,13 | 3,18 | 3,03 | 3,16 | 0,96% | 4,00 |
| 13.04.2026 | 3,09 | 3,21 | 3,06 | 3,13 | -0,48% | - |
| 10.04.2026 | 3,16 | 3,16 | 3,05 | 3,15 | -0,16% | 6.750,00 |
| 09.04.2026 | 3,26 | 3,27 | 3,09 | 3,15 | -4,11% | 5.500,00 |
| 08.04.2026 | 3,38 | 3,39 | 3,15 | 3,29 | 2,18% | - |
| 07.04.2026 | 3,38 | 3,39 | 3,14 | 3,22 | -5,02% | - |
| 02.04.2026 | 3,36 | 3,43 | 3,19 | 3,39 | -2,31% | - |
| 01.04.2026 | 3,22 | 3,49 | 3,18 | 3,47 | 8,45% | - |
| 31.03.2026 | 2,99 | 3,21 | 2,96 | 3,20 | 8,67% | - |
| 30.03.2026 | 3,13 | 3,17 | 2,92 | 2,94 | -5,31% | - |
| 27.03.2026 | 3,28 | 3,29 | 3,11 | 3,11 | -4,61% | - |
| 26.03.2026 | 3,19 | 3,33 | 3,16 | 3,26 | 1,09% | - |
| 25.03.2026 | 3,41 | 3,43 | 3,19 | 3,22 | -5,71% | - |
| 24.03.2026 | 3,36 | 3,47 | 3,29 | 3,42 | 0,15% | - |
| 23.03.2026 | 3,21 | 3,46 | 3,19 | 3,41 | 4,60% | - |
| 20.03.2026 | 3,25 | 3,44 | 3,23 | 3,26 | 0,31% | - |
| 19.03.2026 | 3,29 | 3,35 | 3,19 | 3,25 | -0,46% | 5.502,00 |
| 18.03.2026 | 2,84 | 3,42 | 2,82 | 3,27 | 16,40% | - |
| 17.03.2026 | 2,65 | 2,95 | 2,52 | 2,81 | 4,86% | - |
| 16.03.2026 | 3,06 | 3,12 | 2,66 | 2,68 | -10,98% | 4.250,00 |
| 13.03.2026 | 3,22 | 3,24 | 2,94 | 3,01 | -6,68% | 1.290,00 |
| 12.03.2026 | 3,21 | 3,36 | 3,20 | 3,22 | -1,08% | - |
| 11.03.2026 | 3,50 | 3,58 | 3,24 | 3,26 | -6,73% | - |
| 10.03.2026 | 3,36 | 3,67 | 3,31 | 3,49 | 2,95% | 1.448,00 |
| 09.03.2026 | 3,21 | 3,42 | 3,13 | 3,39 | 1,35% | - |
| 06.03.2026 | 3,39 | 3,40 | 3,32 | 3,35 | -0,59% | 476,00 |
| 05.03.2026 | 3,47 | 3,48 | 3,29 | 3,37 | -3,58% | - |
| 04.03.2026 | 3,06 | 3,50 | 2,94 | 3,49 | 13,13% | 15.000,00 |
| 03.03.2026 | 3,16 | 3,30 | 2,98 | 3,09 | -3,44% | 3.400,00 |
| 02.03.2026 | 3,38 | 3,50 | 3,16 | 3,20 | -7,66% | - |
| 27.02.2026 | 3,61 | 3,64 | 3,37 | 3,46 | -4,68% | - |
| 26.02.2026 | 3,72 | 3,73 | 3,54 | 3,63 | -2,68% | - |
| 25.02.2026 | 3,51 | 3,82 | 3,50 | 3,73 | 6,27% | 5.271,00 |
| 24.02.2026 | 3,59 | 3,69 | 3,48 | 3,51 | -2,09% | - |
| 23.02.2026 | 3,55 | 3,84 | 3,54 | 3,59 | 0,00% | - |
| 20.02.2026 | 3,73 | 3,73 | 3,50 | 3,59 | -3,37% | 11.186,00 |
| 19.02.2026 | 3,84 | 3,88 | 3,51 | 3,71 | -3,64% | - |
| 18.02.2026 | 3,98 | 3,99 | 3,74 | 3,85 | -3,27% | - |
| 17.02.2026 | 4,05 | 4,28 | 3,86 | 3,98 | -2,21% | 8.751,00 |
| 16.02.2026 | 3,60 | 4,14 | 3,60 | 4,07 | 12,59% | 299,00 |
| 13.02.2026 | 3,04 | 3,63 | 2,96 | 3,62 | 18,72% | 2.750,00 |
| 12.02.2026 | 3,38 | 3,40 | 2,98 | 3,05 | -9,64% | - |
| 11.02.2026 | 3,60 | 3,60 | 3,26 | 3,37 | -6,00% | - |
| 10.02.2026 | 3,70 | 3,72 | 3,36 | 3,59 | -3,11% | - |
| 09.02.2026 | 3,93 | 4,29 | 3,49 | 3,70 | -5,61% | 3.822,00 |
| 06.02.2026 | 3,80 | 5,23 | 3,53 | 3,92 | 3,57% | 8.187,00 |
| 05.02.2026 | 2,86 | 4,15 | 2,86 | 3,79 | 32,57% | 2.253,00 |
| 04.02.2026 | 2,81 | 2,94 | 2,69 | 2,86 | 2,33% | 457,00 |
| 03.02.2026 | 2,82 | 2,89 | 2,25 | 2,79 | -0,71% | 6.938,00 |
| 02.02.2026 | 1,94 | 2,93 | 1,93 | 2,81 | 42,64% | 9.762,00 |
| 30.01.2026 | 2,01 | 2,15 | 1,96 | 1,97 | -2,72% | 7.529,00 |
| 29.01.2026 | 1,92 | 2,12 | 1,90 | 2,03 | 6,13% | 5.257,00 |
| 28.01.2026 | 1,89 | 1,93 | 1,88 | 1,91 | 2,03% | - |
| 27.01.2026 | 1,83 | 1,93 | 1,83 | 1,87 | 2,30% | 6.777,00 |
| 26.01.2026 | 1,82 | 1,97 | 1,82 | 1,83 | 0,44% | 6.762,00 |
| 23.01.2026 | 1,85 | 1,87 | 1,81 | 1,82 | -1,52% | 696,00 |
| 22.01.2026 | 1,84 | 1,88 | 1,82 | 1,85 | 0,43% | 6.500,00 |
| 21.01.2026 | 1,80 | 1,85 | 1,79 | 1,84 | 2,51% | - |
| 20.01.2026 | 1,81 | 1,85 | 1,79 | 1,80 | -1,37% | - |
| 19.01.2026 | 1,81 | 1,87 | 1,81 | 1,82 | -2,05% | - |
| 16.01.2026 | 1,85 | 1,89 | 1,84 | 1,86 | 0,70% | - |
| 15.01.2026 | 1,89 | 1,89 | 1,84 | 1,85 | -1,76% | - |
| 14.01.2026 | 1,98 | 1,98 | 1,84 | 1,88 | -3,20% | - |
| 13.01.2026 | 1,91 | 1,99 | 1,85 | 1,94 | 1,68% | 7.017,00 |
| 12.01.2026 | 1,86 | 2,03 | 1,86 | 1,91 | 2,14% | 3.276,00 |
| 09.01.2026 | 1,83 | 1,90 | 1,82 | 1,87 | 2,08% | 6.002,00 |
| 08.01.2026 | 1,88 | 1,89 | 1,82 | 1,83 | -2,81% | - |
| 07.01.2026 | 1,90 | 1,90 | 1,82 | 1,88 | -0,79% | 2.040,00 |
| 06.01.2026 | 1,91 | 1,91 | 1,84 | 1,90 | 0,00% | - |
| 05.01.2026 | 1,80 | 1,91 | 1,80 | 1,90 | 6,03% | - |
| 02.01.2026 | 1,72 | 1,83 | 1,72 | 1,79 | 4,07% | - |
| 30.12.2025 | 1,74 | 1,77 | 1,70 | 1,72 | -1,60% | 1.092,00 |
| 29.12.2025 | 1,92 | 1,92 | 1,63 | 1,75 | -10,50% | 9.257,00 |
| 23.12.2025 | 1,93 | 2,23 | 1,84 | 1,95 | -2,69% | 3.012,00 |
| 22.12.2025 | 1,46 | 2,21 | 1,46 | 2,01 | 33,98% | 25.292,00 |
| 19.12.2025 | 1,37 | 1,50 | 1,36 | 1,50 | 11,13% | 17.300,00 |
| 18.12.2025 | 1,34 | 1,41 | 1,34 | 1,35 | 1,35% | - |
| 17.12.2025 | 1,43 | 1,45 | 1,33 | 1,33 | -3,76% | - |
| 16.12.2025 | 1,43 | 1,45 | 1,35 | 1,38 | -3,36% | - |
| 15.12.2025 | 1,44 | 1,44 | 1,39 | 1,43 | -0,56% | - |
| 12.12.2025 | 1,48 | 1,50 | 1,42 | 1,44 | -4,01% | - |
| 11.12.2025 | 1,53 | 1,53 | 1,49 | 1,50 | -2,09% | - |
| 10.12.2025 | 1,45 | 1,55 | 1,44 | 1,53 | 5,30% | - |
| 09.12.2025 | 1,48 | 1,51 | 1,44 | 1,45 | -3,33% | - |
| 08.12.2025 | 1,48 | 1,51 | 1,46 | 1,50 | -0,27% | - |
| 05.12.2025 | 1,50 | 1,52 | 1,48 | 1,51 | 0,27% | - |