16,850€
1,26%
Echtzeit-Aktienkurs Carmila S.A.S.
Bid:
Ask:
Aktienkurse zur Carmila S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 16,56 | 16,92 | 16,54 | 16,92 | 1,68% | 104.592,00 |
| 13.10.2025 | 16,74 | 16,92 | 16,58 | 16,64 | -0,48% | 59.669,00 |
| 10.10.2025 | 16,70 | 16,88 | 16,70 | 16,72 | -0,12% | 68.171,00 |
| 09.10.2025 | 16,86 | 16,90 | 16,72 | 16,74 | -0,36% | 83.875,00 |
| 08.10.2025 | 16,80 | 16,96 | 16,70 | 16,80 | 0,12% | 73.034,00 |
| 07.10.2025 | 16,90 | 16,94 | 16,66 | 16,78 | -1,06% | 94.590,00 |
| 06.10.2025 | 17,30 | 17,30 | 16,70 | 16,96 | -2,08% | 72.455,00 |
| 03.10.2025 | 17,24 | 17,42 | 17,18 | 17,32 | 0,23% | 64.833,00 |
| 02.10.2025 | 17,50 | 17,50 | 17,28 | 17,28 | -0,80% | 79.191,00 |
| 01.10.2025 | 17,50 | 17,54 | 17,34 | 17,42 | -0,80% | 94.885,00 |
| 30.09.2025 | 17,50 | 17,56 | 17,22 | 17,56 | 0,57% | 136.868,00 |
| 29.09.2025 | 17,46 | 17,50 | 17,36 | 17,46 | 0,11% | 69.345,00 |
| 26.09.2025 | 17,24 | 17,44 | 17,24 | 17,44 | 1,16% | 62.994,00 |
| 25.09.2025 | 17,20 | 17,32 | 17,04 | 17,24 | 0,35% | 96.703,00 |
| 24.09.2025 | 17,10 | 17,24 | 17,06 | 17,18 | 0,35% | 71.634,00 |
| 23.09.2025 | 17,18 | 17,30 | 17,12 | 17,12 | 0,00% | 62.559,00 |
| 22.09.2025 | 17,10 | 17,16 | 16,92 | 17,12 | 0,59% | 90.796,00 |
| 19.09.2025 | 17,18 | 17,26 | 17,02 | 17,02 | -0,58% | 659.072,00 |
| 18.09.2025 | 17,20 | 17,34 | 17,08 | 17,12 | -0,12% | 56.876,00 |
| 17.09.2025 | 17,20 | 17,34 | 17,14 | 17,14 | 0,12% | 81.750,00 |
| 16.09.2025 | 17,52 | 17,52 | 17,12 | 17,12 | -1,61% | 109.438,00 |
| 15.09.2025 | 17,38 | 17,54 | 17,36 | 17,40 | 0,81% | 80.117,00 |
| 12.09.2025 | 17,20 | 17,38 | 17,14 | 17,26 | 0,58% | 67.889,00 |
| 11.09.2025 | 16,98 | 17,24 | 16,98 | 17,16 | 1,06% | 72.608,00 |
| 10.09.2025 | 16,96 | 17,06 | 16,88 | 16,98 | 0,35% | 105.453,00 |
| 09.09.2025 | 16,92 | 17,12 | 16,88 | 16,92 | -0,12% | 68.116,00 |
| 08.09.2025 | 17,00 | 17,08 | 16,92 | 16,94 | 0,12% | 60.756,00 |
| 05.09.2025 | 16,80 | 17,02 | 16,78 | 16,92 | 0,71% | 99.647,00 |
| 04.09.2025 | 16,70 | 17,02 | 16,70 | 16,80 | 0,36% | 87.323,00 |
| 03.09.2025 | 16,64 | 16,82 | 16,60 | 16,74 | 0,72% | 96.420,00 |
| 02.09.2025 | 17,18 | 17,20 | 16,60 | 16,62 | -3,37% | 134.966,00 |
| 01.09.2025 | 17,20 | 17,24 | 17,08 | 17,20 | 0,00% | 59.990,00 |
| 29.08.2025 | 17,20 | 17,34 | 17,12 | 17,20 | 0,35% | 78.683,00 |
| 28.08.2025 | 17,40 | 17,40 | 16,92 | 17,14 | -0,58% | 110.908,00 |
| 27.08.2025 | 17,50 | 17,50 | 17,16 | 17,24 | -1,03% | 107.288,00 |
| 26.08.2025 | 17,44 | 17,54 | 17,16 | 17,42 | -1,69% | 282.811,00 |
| 25.08.2025 | 18,02 | 18,04 | 17,72 | 17,72 | -1,34% | 66.063,00 |
| 22.08.2025 | 17,96 | 18,04 | 17,80 | 17,96 | 0,11% | 86.961,00 |
| 21.08.2025 | 17,96 | 17,96 | 17,74 | 17,94 | 0,22% | 90.082,00 |
| 20.08.2025 | 17,86 | 17,96 | 17,76 | 17,90 | 0,11% | 168.704,00 |
| 19.08.2025 | 18,16 | 18,16 | 17,88 | 17,88 | -1,54% | 93.982,00 |
| 18.08.2025 | 17,86 | 18,30 | 17,86 | 18,16 | 1,79% | 65.541,00 |
| 15.08.2025 | 17,90 | 17,94 | 17,74 | 17,84 | 0,56% | 48.421,00 |
| 14.08.2025 | 18,06 | 18,10 | 17,74 | 17,74 | -1,66% | 60.984,00 |
| 13.08.2025 | 18,14 | 18,32 | 18,00 | 18,04 | -0,22% | 83.179,00 |
| 12.08.2025 | 18,52 | 18,60 | 18,08 | 18,08 | -2,06% | 74.606,00 |
| 11.08.2025 | 18,38 | 18,54 | 18,38 | 18,46 | 0,65% | 72.201,00 |
| 08.08.2025 | 18,04 | 18,48 | 18,04 | 18,34 | 1,66% | 68.124,00 |
| 07.08.2025 | 17,80 | 18,04 | 17,80 | 18,04 | 1,35% | 71.971,00 |
| 06.08.2025 | 17,62 | 17,92 | 17,62 | 17,80 | 1,48% | 117.712,00 |
| 05.08.2025 | 17,54 | 17,74 | 17,52 | 17,54 | 1,04% | 88.692,00 |
| 04.08.2025 | 17,10 | 17,40 | 17,08 | 17,36 | 1,88% | 58.612,00 |
| 01.08.2025 | 17,14 | 17,14 | 16,90 | 17,04 | -1,27% | 67.965,00 |
| 31.07.2025 | 17,36 | 17,66 | 17,20 | 17,26 | -0,12% | 100.854,00 |
| 30.07.2025 | 17,10 | 17,34 | 17,02 | 17,28 | 1,17% | 92.334,00 |
| 29.07.2025 | 17,22 | 17,36 | 17,06 | 17,08 | -1,04% | 83.160,00 |
| 28.07.2025 | 17,30 | 17,38 | 17,14 | 17,26 | 0,47% | 78.298,00 |
| 25.07.2025 | 17,22 | 17,30 | 17,12 | 17,18 | -0,69% | 78.880,00 |
| 24.07.2025 | 17,56 | 18,12 | 17,22 | 17,30 | 1,76% | 127.101,00 |
| 23.07.2025 | 17,14 | 17,14 | 16,76 | 17,00 | -0,12% | 63.784,00 |
| 22.07.2025 | 17,00 | 17,14 | 16,98 | 17,02 | 0,00% | 60.664,00 |
| 21.07.2025 | 16,90 | 17,06 | 16,88 | 17,02 | 0,95% | 44.838,00 |
| 18.07.2025 | 16,74 | 16,86 | 16,62 | 16,86 | 1,08% | 54.110,00 |
| 17.07.2025 | 16,74 | 16,76 | 16,66 | 16,68 | 0,00% | 34.180,00 |
| 16.07.2025 | 16,88 | 16,92 | 16,68 | 16,68 | -1,18% | 65.479,00 |
| 15.07.2025 | 17,06 | 17,24 | 16,88 | 16,88 | -0,82% | 60.706,00 |
| 14.07.2025 | 16,90 | 17,14 | 16,88 | 17,02 | 0,59% | 62.035,00 |
| 11.07.2025 | 16,76 | 16,92 | 16,74 | 16,92 | 0,71% | 41.170,00 |
| 10.07.2025 | 16,84 | 16,84 | 16,56 | 16,80 | 0,24% | 71.207,00 |
| 09.07.2025 | 16,80 | 16,82 | 16,66 | 16,76 | 0,36% | 42.233,00 |
| 08.07.2025 | 16,98 | 17,00 | 16,70 | 16,70 | -1,88% | 108.816,00 |
| 07.07.2025 | 16,96 | 17,14 | 16,94 | 17,02 | 0,24% | 42.283,00 |
| 04.07.2025 | 16,80 | 16,98 | 16,70 | 16,98 | 0,95% | 86.172,00 |
| 03.07.2025 | 16,80 | 16,98 | 16,80 | 16,82 | 0,36% | 59.883,00 |
| 02.07.2025 | 17,02 | 17,10 | 16,72 | 16,76 | -0,95% | 94.073,00 |
| 01.07.2025 | 16,70 | 16,92 | 16,60 | 16,92 | 1,68% | 95.738,00 |
| 30.06.2025 | 16,60 | 16,84 | 16,60 | 16,64 | -0,24% | 105.634,00 |
| 27.06.2025 | 16,76 | 16,82 | 16,56 | 16,68 | -0,36% | 76.491,00 |
| 26.06.2025 | 16,94 | 17,16 | 16,66 | 16,74 | -0,71% | 114.636,00 |
| 25.06.2025 | 16,82 | 16,88 | 16,64 | 16,86 | 0,00% | 87.146,00 |
| 24.06.2025 | 16,80 | 16,92 | 16,68 | 16,86 | 0,96% | 78.037,00 |
| 23.06.2025 | 16,48 | 16,82 | 16,44 | 16,70 | 0,60% | 94.872,00 |
| 20.06.2025 | 16,64 | 16,68 | 16,54 | 16,60 | 0,36% | 275.316,00 |
| 19.06.2025 | 16,40 | 16,74 | 16,34 | 16,54 | -3,05% | 168.078,00 |
| 18.06.2025 | 16,96 | 17,16 | 16,82 | 17,06 | 0,35% | 74.216,00 |
| 17.06.2025 | 17,02 | 17,06 | 16,86 | 17,00 | -0,47% | 118.528,00 |
| 16.06.2025 | 16,52 | 17,14 | 16,48 | 17,08 | 2,40% | 100.313,00 |
| 13.06.2025 | 16,84 | 16,92 | 16,64 | 16,68 | -1,77% | 94.274,00 |
| 12.06.2025 | 16,92 | 17,12 | 16,86 | 16,98 | -0,24% | 80.195,00 |
| 11.06.2025 | 17,12 | 17,22 | 17,02 | 17,02 | -0,58% | 61.498,00 |
| 10.06.2025 | 16,88 | 17,28 | 16,84 | 17,12 | 1,42% | 197.012,00 |
| 09.06.2025 | 17,06 | 17,06 | 16,84 | 16,88 | -0,24% | 70.834,00 |
| 06.06.2025 | 17,30 | 17,30 | 16,80 | 16,92 | -2,20% | 167.254,00 |
| 05.06.2025 | 17,42 | 17,46 | 17,20 | 17,30 | 0,00% | 176.873,00 |
| 04.06.2025 | 17,30 | 17,78 | 17,00 | 17,30 | -7,09% | 454.043,00 |
| 03.06.2025 | 18,68 | 18,84 | 18,58 | 18,62 | 0,00% | 55.877,00 |
| 02.06.2025 | 18,50 | 18,62 | 18,22 | 18,62 | -0,21% | 60.923,00 |
| 30.05.2025 | 18,54 | 18,78 | 18,54 | 18,66 | 0,00% | 104.954,00 |
| 29.05.2025 | 18,54 | 18,72 | 18,42 | 18,66 | 0,97% | 67.524,00 |
| 28.05.2025 | 18,32 | 18,62 | 18,32 | 18,48 | 0,54% | 76.817,00 |