1,000€
-7,06%
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 | 0,97 | 0,97 | -9,80% | - |
| 29.01.2025 | 1,11 | 1,11 | 1,08 | 1,08 | -2,18% | - |
| 28.01.2025 | 1,11 | 1,11 | 1,10 | 1,10 | -1,79% | - |
| 27.01.2025 | 1,06 | 1,12 | 1,06 | 1,12 | 4,67% | - |
| 24.01.2025 | 1,08 | 1,08 | 1,07 | 1,07 | -0,19% | - |
| 23.01.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -2,55% | - |
| 22.01.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 3,38% | - |
| 21.01.2025 | 1,05 | 1,06 | 1,05 | 1,06 | -0,93% | - |
| 20.01.2025 | 1,08 | 1,08 | 1,06 | 1,07 | -1,83% | 300,00 |
| 17.01.2025 | 1,10 | 1,10 | 1,09 | 1,09 | -1,62% | - |
| 16.01.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 2,21% | - |
| 15.01.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -2,86% | - |
| 14.01.2025 | 1,06 | 1,12 | 1,05 | 1,12 | 3,32% | 17.270,00 |
| 13.01.2025 | 1,09 | 1,09 | 1,08 | 1,08 | 1,50% | - |
| 10.01.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,75% | - |
| 09.01.2025 | 1,13 | 1,13 | 1,06 | 1,06 | -1,12% | 3.790,00 |
| 08.01.2025 | 1,03 | 1,07 | 1,03 | 1,07 | 2,29% | - |
| 07.01.2025 | 1,07 | 1,07 | 1,02 | 1,05 | -2,06% | 100,00 |
| 06.01.2025 | 1,20 | 1,20 | 1,07 | 1,07 | -12,01% | - |
| 03.01.2025 | 1,11 | 1,22 | 1,11 | 1,22 | 8,38% | 1.660,00 |
| 02.01.2025 | 1,08 | 1,12 | 1,08 | 1,12 | 8,72% | - |
| 30.12.2024 | 1,02 | 1,05 | 1,02 | 1,03 | 0,00% | - |
| 27.12.2024 | 1,05 | 1,05 | 1,03 | 1,03 | 9,67% | 1.200,00 |
| 23.12.2024 | 0,94 | 0,94 | 0,94 | 0,94 | -5,52% | - |
| 20.12.2024 | 1,00 | 1,00 | 1,00 | 1,00 | 2,15% | 2.204,00 |
| 19.12.2024 | 0,98 | 0,98 | 0,98 | 0,98 | 0,52% | - |
| 18.12.2024 | 0,97 | 0,97 | 0,97 | 0,97 | -2,12% | - |
| 17.12.2024 | 1,06 | 1,06 | 0,99 | 0,99 | -5,62% | - |
| 16.12.2024 | 1,08 | 1,08 | 1,05 | 1,05 | -2,78% | - |
| 13.12.2024 | 1,09 | 1,11 | 1,08 | 1,08 | -0,92% | - |
| 12.12.2024 | 1,12 | 1,12 | 1,09 | 1,09 | -2,85% | - |
| 11.12.2024 | 1,03 | 1,12 | 1,03 | 1,12 | 9,14% | - |
| 10.12.2024 | 1,01 | 1,07 | 1,01 | 1,03 | 1,38% | - |
| 09.12.2024 | 1,08 | 1,17 | 1,01 | 1,01 | -5,76% | - |
| 06.12.2024 | 1,02 | 1,08 | 1,02 | 1,08 | 4,06% | - |
| 05.12.2024 | 1,08 | 1,09 | 1,03 | 1,03 | -4,44% | 1.910,00 |
| 04.12.2024 | 1,09 | 1,11 | 1,08 | 1,08 | -0,73% | - |
| 03.12.2024 | 1,14 | 1,15 | 1,09 | 1,09 | -4,55% | - |
| 02.12.2024 | 1,11 | 1,18 | 1,11 | 1,14 | 2,15% | - |
| 29.11.2024 | 1,12 | 1,14 | 1,11 | 1,12 | -0,18% | 650,00 |
| 28.11.2024 | 1,17 | 1,22 | 1,12 | 1,12 | -3,28% | - |
| 27.11.2024 | 1,10 | 1,22 | 1,10 | 1,16 | 5,46% | - |
| 26.11.2024 | 1,00 | 1,14 | 1,00 | 1,10 | 9,36% | - |
| 25.11.2024 | 1,05 | 1,05 | 0,98 | 1,00 | -4,20% | - |
| 22.11.2024 | 1,12 | 1,12 | 0,99 | 1,05 | -7,26% | 2.680,00 |
| 21.11.2024 | 1,20 | 1,20 | 1,06 | 1,13 | -4,72% | - |
| 20.11.2024 | 1,19 | 1,19 | 1,11 | 1,19 | 0,00% | - |
| 19.11.2024 | 1,23 | 1,23 | 1,11 | 1,19 | -2,95% | - |
| 18.11.2024 | 1,29 | 1,29 | 1,14 | 1,22 | -4,38% | - |
| 15.11.2024 | 1,19 | 1,28 | 1,12 | 1,28 | 8,86% | - |
| 14.11.2024 | 1,25 | 1,25 | 1,12 | 1,17 | -6,68% | - |
| 13.11.2024 | 1,30 | 1,30 | 1,18 | 1,26 | 1,94% | - |
| 12.11.2024 | 1,33 | 1,33 | 1,18 | 1,23 | -8,18% | - |
| 11.11.2024 | 1,35 | 1,35 | 1,24 | 1,34 | 0,15% | - |
| 08.11.2024 | 1,35 | 1,35 | 1,27 | 1,34 | -0,45% | - |
| 07.11.2024 | 1,37 | 1,37 | 1,28 | 1,35 | -1,46% | - |
| 06.11.2024 | 1,40 | 1,40 | 1,30 | 1,37 | -2,70% | - |
| 05.11.2024 | 1,40 | 1,41 | 1,31 | 1,41 | 0,72% | - |
| 04.11.2024 | 1,45 | 1,45 | 1,31 | 1,40 | -3,59% | - |
| 01.11.2024 | 1,44 | 1,45 | 1,35 | 1,45 | 0,56% | - |
| 31.10.2024 | 1,41 | 1,44 | 1,33 | 1,44 | 1,55% | - |
| 30.10.2024 | 1,44 | 1,44 | 1,34 | 1,42 | -1,39% | - |
| 29.10.2024 | 1,44 | 1,44 | 1,36 | 1,44 | -0,14% | - |
| 28.10.2024 | 1,44 | 1,46 | 1,44 | 1,44 | 0,70% | 30,00 |
| 25.10.2024 | 1,45 | 1,45 | 1,37 | 1,43 | -1,65% | - |
| 24.10.2024 | 1,56 | 1,56 | 1,38 | 1,45 | -6,19% | - |
| 23.10.2024 | 1,44 | 1,55 | 1,38 | 1,55 | 7,04% | - |
| 22.10.2024 | 1,42 | 1,45 | 1,33 | 1,45 | 1,69% | - |
| 21.10.2024 | 1,45 | 1,45 | 1,36 | 1,42 | -1,79% | - |
| 18.10.2024 | 1,35 | 1,45 | 1,28 | 1,45 | 7,57% | - |
| 17.10.2024 | 1,35 | 1,35 | 1,27 | 1,35 | -0,15% | - |
| 16.10.2024 | 1,28 | 1,38 | 1,28 | 1,35 | 0,30% | 200,00 |
| 15.10.2024 | 1,42 | 1,42 | 1,35 | 1,35 | -4,81% | - |
| 14.10.2024 | 1,39 | 1,41 | 1,31 | 1,41 | 2,02% | - |
| 11.10.2024 | 1,46 | 1,46 | 1,30 | 1,39 | -4,94% | - |
| 10.10.2024 | 1,50 | 1,50 | 1,34 | 1,46 | 1,53% | - |
| 09.10.2024 | 1,29 | 1,44 | 1,25 | 1,44 | 11,49% | - |
| 08.10.2024 | 1,20 | 1,29 | 1,12 | 1,29 | 6,45% | - |
| 07.10.2024 | 1,26 | 1,26 | 1,15 | 1,21 | -3,97% | - |
| 04.10.2024 | 1,28 | 1,28 | 1,19 | 1,26 | 3,45% | - |
| 03.10.2024 | 1,30 | 1,30 | 1,21 | 1,22 | -6,88% | - |
| 02.10.2024 | 1,33 | 1,33 | 1,21 | 1,31 | 0,46% | - |
| 01.10.2024 | 1,22 | 1,38 | 1,19 | 1,30 | 8,86% | 20,00 |
| 30.09.2024 | 1,57 | 1,57 | 1,20 | 1,20 | -25,25% | - |
| 27.09.2024 | 1,57 | 1,60 | 1,51 | 1,60 | 2,04% | - |
| 26.09.2024 | 1,67 | 1,69 | 1,51 | 1,57 | -5,31% | 15,00 |
| 25.09.2024 | 1,65 | 1,66 | 1,58 | 1,66 | 0,00% | - |
| 24.09.2024 | 1,69 | 1,69 | 1,59 | 1,66 | -1,55% | - |
| 23.09.2024 | 1,69 | 1,69 | 1,59 | 1,68 | -0,12% | - |
| 20.09.2024 | 1,77 | 1,77 | 1,65 | 1,68 | -5,29% | - |
| 19.09.2024 | 1,79 | 1,79 | 1,67 | 1,78 | 2,30% | - |
| 18.09.2024 | 1,80 | 1,80 | 1,67 | 1,74 | -13,10% | - |
| 17.09.2024 | 2,03 | 2,03 | 1,94 | 2,00 | -0,74% | - |
| 16.09.2024 | 2,16 | 2,16 | 1,94 | 2,02 | -2,50% | - |
| 13.09.2024 | 2,04 | 2,07 | 1,98 | 2,07 | 0,94% | - |
| 12.09.2024 | 2,10 | 2,10 | 1,95 | 2,05 | -1,62% | - |
| 11.09.2024 | 2,00 | 2,08 | 1,91 | 2,08 | 4,09% | - |
| 10.09.2024 | 2,02 | 2,02 | 1,89 | 2,00 | -0,95% | - |
| 09.09.2024 | 2,27 | 2,27 | 1,89 | 2,02 | -8,70% | - |
| 06.09.2024 | 2,21 | 2,22 | 2,14 | 2,21 | -3,56% | - |