8,365€
8,07%
Echtzeit-Aktienkurs Carbios S.A.
Bid:
Ask:
Aktienkurse zur Carbios S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 7,78 | 8,43 | 7,62 | 8,33 | 7,62% | 3.498,00 |
| 14.11.2024 | 8,81 | 8,93 | 7,70 | 7,74 | -12,24% | 4.379,00 |
| 13.11.2024 | 9,10 | 9,10 | 8,82 | 8,82 | -3,08% | 596,00 |
| 12.11.2024 | 9,90 | 9,90 | 9,06 | 9,10 | -9,18% | 3.552,00 |
| 11.11.2024 | 10,20 | 10,20 | 9,81 | 10,02 | 2,24% | 3.895,00 |
| 08.11.2024 | 9,80 | 9,80 | 9,80 | 9,80 | -1,51% | - |
| 07.11.2024 | 9,26 | 10,00 | 9,26 | 9,95 | 7,10% | 3.020,00 |
| 06.11.2024 | 9,75 | 9,91 | 9,12 | 9,29 | -6,26% | 4.332,00 |
| 05.11.2024 | 10,10 | 10,22 | 9,88 | 9,91 | -2,46% | 728,00 |
| 04.11.2024 | 10,70 | 10,70 | 10,08 | 10,16 | -2,68% | 1.483,00 |
| 01.11.2024 | 10,58 | 10,72 | 10,28 | 10,44 | -1,88% | 1.050,00 |
| 31.10.2024 | 9,94 | 10,66 | 9,94 | 10,64 | 7,47% | 2.176,00 |
| 30.10.2024 | 11,44 | 11,70 | 9,90 | 9,90 | -12,39% | 3.596,00 |
| 29.10.2024 | 9,57 | 11,34 | 9,57 | 11,30 | 19,58% | 2.611,00 |
| 28.10.2024 | 9,60 | 9,83 | 9,45 | 9,45 | -3,47% | 2.146,00 |
| 25.10.2024 | 9,35 | 9,79 | 9,30 | 9,79 | 4,04% | 1.880,00 |
| 24.10.2024 | 9,40 | 9,54 | 9,26 | 9,41 | -0,63% | 90,00 |
| 23.10.2024 | 10,00 | 10,00 | 9,35 | 9,47 | -4,25% | 1.847,00 |
| 22.10.2024 | 9,59 | 9,97 | 9,59 | 9,89 | 2,06% | 600,00 |
| 21.10.2024 | 10,52 | 10,52 | 9,66 | 9,69 | -7,18% | 2.561,00 |
| 18.10.2024 | 10,44 | 10,76 | 10,44 | 10,44 | 0,38% | 884,00 |
| 17.10.2024 | 10,86 | 10,96 | 10,40 | 10,40 | -4,76% | 1.450,00 |
| 16.10.2024 | 9,84 | 10,92 | 9,84 | 10,92 | 10,75% | 4.331,00 |
| 15.10.2024 | 10,58 | 10,58 | 9,71 | 9,86 | -6,10% | 3.468,00 |
| 14.10.2024 | 12,12 | 12,12 | 10,38 | 10,50 | -11,91% | 1.682,00 |
| 11.10.2024 | 11,42 | 11,92 | 11,10 | 11,92 | 3,11% | 1.260,00 |
| 10.10.2024 | 12,36 | 12,36 | 11,50 | 11,56 | -8,25% | 1.715,00 |
| 09.10.2024 | 13,54 | 13,54 | 12,52 | 12,60 | -9,22% | 764,00 |
| 08.10.2024 | 13,82 | 13,88 | 13,76 | 13,88 | 2,66% | 403,00 |
| 07.10.2024 | 13,88 | 14,16 | 13,30 | 13,52 | -2,59% | 564,00 |
| 04.10.2024 | 13,70 | 13,98 | 13,52 | 13,88 | -0,14% | 688,00 |
| 03.10.2024 | 15,70 | 15,70 | 13,54 | 13,90 | -13,13% | 1.486,00 |
| 02.10.2024 | 16,70 | 16,74 | 16,00 | 16,00 | -5,88% | 402,00 |
| 01.10.2024 | 17,00 | 17,22 | 17,00 | 17,00 | 0,35% | 752,00 |
| 30.09.2024 | 17,52 | 17,52 | 16,94 | 16,94 | -4,19% | 122,00 |
| 27.09.2024 | 17,92 | 17,92 | 17,60 | 17,68 | -2,00% | 204,00 |
| 26.09.2024 | 18,04 | 18,04 | 18,04 | 18,04 | 0,45% | - |
| 25.09.2024 | 18,20 | 18,20 | 17,78 | 17,96 | -2,92% | 810,00 |
| 24.09.2024 | 17,74 | 18,50 | 17,46 | 18,50 | 4,28% | 470,00 |
| 23.09.2024 | 17,90 | 18,24 | 17,64 | 17,74 | -0,22% | 1.248,00 |
| 20.09.2024 | 18,22 | 18,22 | 16,88 | 17,78 | -1,66% | 1.524,00 |
| 19.09.2024 | 17,94 | 18,78 | 17,94 | 18,08 | -0,99% | 2.550,00 |
| 18.09.2024 | 18,26 | 18,26 | 18,26 | 18,26 | -0,98% | - |
| 17.09.2024 | 18,44 | 18,44 | 18,00 | 18,44 | -2,02% | 154,00 |
| 16.09.2024 | 19,14 | 19,14 | 18,82 | 18,82 | 1,07% | 260,00 |
| 13.09.2024 | 18,98 | 18,98 | 18,62 | 18,62 | -2,51% | 130,00 |
| 12.09.2024 | 19,04 | 19,28 | 19,04 | 19,10 | 1,70% | 590,00 |
| 11.09.2024 | 19,24 | 19,24 | 18,78 | 18,78 | -5,06% | 100,00 |
| 10.09.2024 | 20,30 | 20,30 | 18,90 | 19,78 | -2,80% | 60,00 |
| 09.09.2024 | 20,00 | 20,35 | 20,00 | 20,35 | 3,30% | 414,00 |
| 06.09.2024 | 20,10 | 20,10 | 19,70 | 19,70 | -3,67% | 207,00 |
| 05.09.2024 | 20,35 | 20,55 | 20,35 | 20,45 | 2,45% | 325,00 |
| 04.09.2024 | 19,96 | 19,96 | 19,96 | 19,96 | -2,63% | - |
| 03.09.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 02.09.2024 | 20,85 | 20,95 | 20,50 | 20,50 | -0,97% | 78,00 |
| 30.08.2024 | 20,60 | 20,70 | 20,60 | 20,70 | 1,22% | 400,00 |
| 29.08.2024 | 20,45 | 20,45 | 20,45 | 20,45 | 0,00% | - |
| 28.08.2024 | 20,55 | 20,55 | 20,45 | 20,45 | -1,45% | 145,00 |
| 27.08.2024 | 20,60 | 20,75 | 20,60 | 20,75 | 0,00% | 300,00 |
| 26.08.2024 | 21,00 | 21,00 | 20,75 | 20,75 | -2,81% | 1,00 |
| 23.08.2024 | 20,85 | 21,35 | 20,85 | 21,35 | 1,67% | 149,00 |
| 22.08.2024 | 21,25 | 21,80 | 21,00 | 21,00 | -1,41% | 500,00 |
| 21.08.2024 | 21,30 | 21,30 | 21,30 | 21,30 | -0,23% | - |
| 20.08.2024 | 21,15 | 21,35 | 21,15 | 21,35 | 2,64% | 130,00 |
| 19.08.2024 | 20,85 | 20,85 | 20,80 | 20,80 | 0,24% | 60,00 |
| 16.08.2024 | 20,95 | 20,95 | 20,70 | 20,75 | 2,47% | 100,00 |
| 15.08.2024 | 20,25 | 20,25 | 20,25 | 20,25 | -0,25% | - |
| 14.08.2024 | 20,15 | 20,40 | 20,15 | 20,30 | -2,64% | 107,00 |
| 13.08.2024 | 21,05 | 21,05 | 20,85 | 20,85 | 0,00% | 779,00 |
| 12.08.2024 | 20,85 | 20,85 | 20,85 | 20,85 | -2,34% | - |
| 09.08.2024 | 21,20 | 21,35 | 21,20 | 21,35 | 0,47% | 150,00 |
| 08.08.2024 | 21,25 | 21,25 | 21,25 | 21,25 | -0,70% | - |
| 07.08.2024 | 20,70 | 21,40 | 20,70 | 21,40 | 5,68% | 44,00 |
| 06.08.2024 | 19,96 | 20,25 | 19,96 | 20,25 | 5,03% | 482,00 |
| 05.08.2024 | 20,05 | 20,15 | 18,86 | 19,28 | -6,63% | 2.054,00 |
| 02.08.2024 | 21,10 | 22,10 | 20,65 | 20,65 | -3,05% | 1.131,00 |
| 01.08.2024 | 21,05 | 21,30 | 20,35 | 21,30 | 1,43% | 1.116,00 |
| 31.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,69% | - |
| 30.07.2024 | 20,65 | 20,65 | 20,65 | 20,65 | -2,82% | 20,00 |
| 29.07.2024 | 20,85 | 21,25 | 20,85 | 21,25 | 0,47% | 284,00 |
| 26.07.2024 | 20,35 | 21,15 | 20,25 | 21,15 | 5,49% | 55,00 |
| 25.07.2024 | 20,40 | 20,60 | 19,88 | 20,05 | -2,43% | 821,00 |
| 24.07.2024 | 20,05 | 20,60 | 20,05 | 20,55 | 1,73% | 1.055,00 |
| 23.07.2024 | 20,50 | 20,50 | 20,15 | 20,20 | -1,94% | 920,00 |
| 22.07.2024 | 20,90 | 20,90 | 20,60 | 20,60 | 0,00% | 721,00 |
| 19.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 18.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 17.07.2024 | 20,05 | 20,20 | 20,05 | 20,20 | -0,25% | 50,00 |
| 16.07.2024 | 20,25 | 20,25 | 20,25 | 20,25 | 0,25% | 50,00 |
| 15.07.2024 | 20,50 | 20,55 | 20,20 | 20,20 | -3,35% | 517,00 |
| 12.07.2024 | 21,25 | 21,25 | 20,70 | 20,90 | 0,48% | 700,00 |
| 11.07.2024 | 20,90 | 21,15 | 20,80 | 20,80 | 0,48% | 80,00 |
| 10.07.2024 | 20,55 | 20,70 | 20,55 | 20,70 | 0,00% | 1.130,00 |
| 09.07.2024 | 21,90 | 21,90 | 20,35 | 20,70 | -5,91% | 500,00 |
| 08.07.2024 | 21,00 | 22,00 | 21,00 | 22,00 | 3,77% | 1.010,00 |
| 05.07.2024 | 21,70 | 21,70 | 21,20 | 21,20 | -2,53% | 30,00 |
| 04.07.2024 | 21,75 | 21,75 | 21,75 | 21,75 | 0,00% | 74,00 |
| 03.07.2024 | 21,25 | 21,95 | 21,25 | 21,75 | 1,16% | 155,00 |
| 02.07.2024 | 21,40 | 21,90 | 21,40 | 21,50 | 0,94% | 228,00 |
| 01.07.2024 | 21,60 | 21,70 | 21,30 | 21,30 | 0,00% | 692,00 |