22,925€
1,21%
Echtzeit-Aktienkurs Carbios S.A.
Bid:
Ask:
Aktienkurse zur Carbios S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 22,98 | 23,00 | 22,63 | 22,83 | 0,77% | - |
| 16.05.2024 | 23,70 | 23,70 | 22,65 | 22,65 | -5,63% | 168,00 |
| 15.05.2024 | 24,00 | 24,50 | 23,80 | 24,00 | 1,91% | 920,00 |
| 14.05.2024 | 23,55 | 23,55 | 23,55 | 23,55 | -1,67% | - |
| 13.05.2024 | 23,75 | 23,95 | 23,25 | 23,95 | 1,70% | 872,00 |
| 10.05.2024 | 23,70 | 23,70 | 23,55 | 23,55 | 1,29% | 30,00 |
| 09.05.2024 | 22,65 | 23,25 | 22,65 | 23,25 | 3,33% | 302,00 |
| 08.05.2024 | 23,00 | 23,00 | 22,50 | 22,50 | -2,17% | 34,00 |
| 07.05.2024 | 23,85 | 23,85 | 23,00 | 23,00 | -3,97% | 162,00 |
| 06.05.2024 | 23,60 | 24,00 | 23,60 | 23,95 | 2,13% | 425,00 |
| 03.05.2024 | 24,45 | 24,45 | 23,40 | 23,45 | -3,10% | 327,00 |
| 02.05.2024 | 22,90 | 24,20 | 22,90 | 24,20 | 6,61% | 1.013,00 |
| 30.04.2024 | 22,75 | 22,75 | 22,70 | 22,70 | -1,30% | 70,00 |
| 29.04.2024 | 21,30 | 23,15 | 21,30 | 23,00 | 9,52% | 3.026,00 |
| 26.04.2024 | 20,55 | 21,00 | 20,55 | 21,00 | 3,19% | 100,00 |
| 25.04.2024 | 20,65 | 21,00 | 20,35 | 20,35 | -2,16% | 275,00 |
| 24.04.2024 | 21,10 | 21,25 | 20,55 | 20,80 | 0,97% | 710,00 |
| 23.04.2024 | 19,78 | 20,60 | 19,78 | 20,60 | 4,78% | 101,00 |
| 22.04.2024 | 19,48 | 19,78 | 19,48 | 19,66 | 4,57% | 446,00 |
| 19.04.2024 | 18,26 | 18,80 | 18,26 | 18,80 | 1,18% | 711,00 |
| 18.04.2024 | 19,04 | 19,04 | 18,58 | 18,58 | -1,90% | 230,00 |
| 17.04.2024 | 18,80 | 19,48 | 18,80 | 18,94 | -0,11% | 624,00 |
| 16.04.2024 | 18,50 | 18,96 | 17,80 | 18,96 | 0,21% | 2.945,00 |
| 15.04.2024 | 19,88 | 19,88 | 18,84 | 18,92 | -4,92% | 1.333,00 |
| 12.04.2024 | 21,40 | 21,40 | 19,90 | 19,90 | -3,40% | 2.473,00 |
| 11.04.2024 | 21,20 | 21,35 | 19,78 | 20,60 | -1,90% | 3.458,00 |
| 10.04.2024 | 22,65 | 22,65 | 20,65 | 21,00 | -6,46% | 1.882,00 |
| 09.04.2024 | 22,10 | 22,90 | 22,10 | 22,45 | 1,58% | 745,00 |
| 08.04.2024 | 22,50 | 22,50 | 22,05 | 22,10 | -1,12% | 386,00 |
| 05.04.2024 | 22,95 | 22,95 | 22,15 | 22,35 | -5,10% | 120,00 |
| 04.04.2024 | 23,10 | 23,55 | 23,10 | 23,55 | 2,17% | 260,00 |
| 03.04.2024 | 23,40 | 23,40 | 22,30 | 23,05 | -1,28% | 2.659,00 |
| 02.04.2024 | 24,40 | 24,40 | 23,35 | 23,35 | -3,51% | 200,00 |
| 28.03.2024 | 24,10 | 24,20 | 24,10 | 24,20 | -0,21% | 1,00 |
| 27.03.2024 | 24,20 | 24,35 | 24,20 | 24,25 | 0,21% | 30,00 |
| 26.03.2024 | 25,05 | 25,05 | 24,20 | 24,20 | -2,81% | 10,00 |
| 25.03.2024 | 24,60 | 24,90 | 24,60 | 24,90 | 0,61% | 40,00 |
| 22.03.2024 | 24,70 | 24,75 | 24,70 | 24,75 | -0,40% | 3,00 |
| 21.03.2024 | 24,55 | 24,85 | 24,55 | 24,85 | 2,69% | 212,00 |
| 20.03.2024 | 24,15 | 24,60 | 24,15 | 24,20 | 0,41% | 310,00 |
| 19.03.2024 | 24,15 | 24,55 | 24,10 | 24,10 | -1,43% | 349,00 |
| 18.03.2024 | 25,30 | 25,30 | 24,45 | 24,45 | -5,05% | 1.647,00 |
| 15.03.2024 | 25,50 | 25,75 | 25,50 | 25,75 | 0,78% | 118,00 |
| 14.03.2024 | 25,05 | 25,55 | 25,05 | 25,55 | 0,99% | 200,00 |
| 13.03.2024 | 25,60 | 25,60 | 25,30 | 25,30 | -1,94% | 80,00 |
| 12.03.2024 | 25,75 | 25,85 | 25,75 | 25,80 | 0,00% | 50,00 |
| 11.03.2024 | 26,10 | 26,35 | 25,80 | 25,80 | -1,53% | 119,00 |
| 08.03.2024 | 26,35 | 26,35 | 26,20 | 26,20 | -2,06% | 37,00 |
| 07.03.2024 | 26,30 | 26,75 | 25,70 | 26,75 | 0,94% | 290,00 |
| 06.03.2024 | 25,05 | 26,50 | 25,05 | 26,50 | 6,43% | 213,00 |
| 05.03.2024 | 26,50 | 26,50 | 24,90 | 24,90 | -5,50% | 4.715,00 |
| 04.03.2024 | 25,75 | 26,35 | 25,75 | 26,35 | 4,15% | 908,00 |
| 01.03.2024 | 24,80 | 25,30 | 24,80 | 25,30 | 5,42% | 450,00 |
| 29.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,03% | 87,00 |
| 28.02.2024 | 25,25 | 25,25 | 24,20 | 24,25 | -4,72% | 212,00 |
| 27.02.2024 | 24,45 | 25,45 | 24,45 | 25,45 | 2,21% | 203,00 |
| 26.02.2024 | 24,75 | 25,35 | 24,75 | 24,90 | -0,40% | 131,00 |
| 23.02.2024 | 24,80 | 25,00 | 24,55 | 25,00 | 0,20% | 616,00 |
| 22.02.2024 | 24,70 | 24,95 | 24,70 | 24,95 | 1,84% | 80,00 |
| 21.02.2024 | 24,35 | 24,65 | 24,35 | 24,50 | 0,20% | 125,00 |
| 20.02.2024 | 25,00 | 25,00 | 24,45 | 24,45 | -3,74% | 395,00 |
| 19.02.2024 | 23,75 | 25,40 | 23,75 | 25,40 | 9,01% | 471,00 |
| 16.02.2024 | 22,80 | 23,80 | 22,80 | 23,30 | 2,64% | 1.394,00 |
| 15.02.2024 | 21,55 | 23,25 | 21,55 | 22,70 | 5,09% | 250,00 |
| 14.02.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -2,92% | - |
| 13.02.2024 | 22,25 | 22,25 | 22,25 | 22,25 | 0,00% | 34,00 |
| 12.02.2024 | 21,70 | 22,25 | 21,70 | 22,25 | 3,73% | 157,00 |
| 09.02.2024 | 21,10 | 21,85 | 21,10 | 21,45 | 1,90% | 605,00 |
| 08.02.2024 | 21,25 | 21,40 | 21,05 | 21,05 | -0,71% | 753,00 |
| 07.02.2024 | 22,10 | 22,10 | 21,20 | 21,20 | -4,50% | 464,00 |
| 06.02.2024 | 21,90 | 22,20 | 21,90 | 22,20 | 2,07% | 500,00 |
| 05.02.2024 | 22,20 | 22,20 | 21,75 | 21,75 | -2,25% | 40,00 |
| 02.02.2024 | 22,25 | 22,25 | 22,25 | 22,25 | 0,00% | - |
| 01.02.2024 | 22,15 | 22,70 | 22,15 | 22,25 | -0,45% | 415,00 |
| 31.01.2024 | 22,80 | 22,80 | 22,35 | 22,35 | -2,83% | 38,00 |
| 30.01.2024 | 23,15 | 23,15 | 22,80 | 23,00 | 0,22% | 390,00 |
| 29.01.2024 | 23,50 | 23,50 | 22,95 | 22,95 | -3,37% | 764,00 |
| 26.01.2024 | 23,75 | 23,75 | 23,75 | 23,75 | 0,85% | - |
| 25.01.2024 | 23,75 | 23,85 | 23,55 | 23,55 | 0,86% | 235,00 |
| 24.01.2024 | 23,35 | 23,35 | 23,35 | 23,35 | -0,64% | - |
| 23.01.2024 | 23,75 | 23,75 | 23,50 | 23,50 | -1,05% | 62,00 |
| 22.01.2024 | 23,50 | 24,15 | 23,50 | 23,75 | -2,26% | 780,00 |
| 19.01.2024 | 24,25 | 24,30 | 24,25 | 24,30 | -0,82% | 200,00 |
| 18.01.2024 | 24,20 | 24,50 | 24,20 | 24,50 | 2,08% | 100,00 |
| 17.01.2024 | 24,45 | 24,45 | 23,95 | 24,00 | -3,61% | 180,00 |
| 16.01.2024 | 25,75 | 26,10 | 24,90 | 24,90 | -4,23% | 1.120,00 |
| 15.01.2024 | 26,70 | 26,70 | 26,00 | 26,00 | -1,14% | 470,00 |
| 12.01.2024 | 26,15 | 26,30 | 26,15 | 26,30 | -0,75% | 120,00 |
| 11.01.2024 | 26,30 | 26,95 | 26,30 | 26,50 | 1,92% | 1.420,00 |
| 10.01.2024 | 26,05 | 26,05 | 25,75 | 26,00 | 0,39% | 555,00 |
| 09.01.2024 | 26,55 | 26,90 | 25,90 | 25,90 | -4,07% | 591,00 |
| 08.01.2024 | 27,30 | 27,30 | 26,80 | 27,00 | -0,55% | 310,00 |
| 05.01.2024 | 27,25 | 27,25 | 27,15 | 27,15 | 0,93% | 22,00 |
| 04.01.2024 | 26,90 | 26,90 | 26,90 | 26,90 | -0,55% | - |
| 03.01.2024 | 27,70 | 27,70 | 27,05 | 27,05 | -2,87% | 158,00 |
| 02.01.2024 | 28,80 | 28,80 | 27,85 | 27,85 | -0,89% | 1.521,00 |
| 29.12.2023 | 27,75 | 28,40 | 27,75 | 28,10 | 0,54% | 271,00 |
| 28.12.2023 | 27,45 | 28,20 | 27,45 | 27,95 | 2,19% | 1.263,00 |
| 27.12.2023 | 26,80 | 27,45 | 26,80 | 27,35 | 0,74% | 190,00 |
| 22.12.2023 | 26,10 | 27,15 | 26,10 | 27,15 | 3,43% | 245,00 |