19,070€
1,44%
Echtzeit-Aktienkurs Carmila S.A.S.
Bid:
Ask:
Aktienkurse zur Carmila S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 18,84 | 19,12 | 18,84 | 18,98 | 0,96% | 60.714,00 |
| 15.05.2025 | 18,76 | 18,90 | 18,52 | 18,80 | 0,42% | 109.554,00 |
| 14.05.2025 | 18,46 | 18,75 | 18,46 | 18,72 | 1,06% | 77.863,00 |
| 13.05.2025 | 18,48 | 18,80 | 18,42 | 18,53 | 0,59% | 157.511,00 |
| 12.05.2025 | 18,29 | 18,58 | 18,08 | 18,42 | 0,50% | 76.885,00 |
| 09.05.2025 | 18,62 | 18,73 | 18,31 | 18,33 | -1,58% | 47.662,00 |
| 08.05.2025 | 19,00 | 19,03 | 18,62 | 18,62 | -2,07% | 49.526,00 |
| 07.05.2025 | 19,02 | 19,02 | 18,65 | 19,01 | -0,07% | 106.437,00 |
| 06.05.2025 | 19,20 | 19,32 | 19,03 | 19,03 | -1,32% | 79.361,00 |
| 05.05.2025 | 19,20 | 19,40 | 19,20 | 19,28 | 0,57% | 53.359,00 |
| 02.05.2025 | 19,04 | 19,23 | 18,95 | 19,17 | 0,06% | 64.609,00 |
| 30.04.2025 | 18,65 | 19,21 | 18,65 | 19,16 | 3,18% | 74.779,00 |
| 29.04.2025 | 18,67 | 18,73 | 18,57 | 18,57 | 0,38% | 48.137,00 |
| 28.04.2025 | 18,55 | 18,60 | 18,42 | 18,50 | 0,14% | 60.656,00 |
| 25.04.2025 | 18,44 | 18,65 | 18,44 | 18,47 | 0,16% | 57.640,00 |
| 24.04.2025 | 18,33 | 18,62 | 18,33 | 18,44 | 0,44% | 53.607,00 |
| 23.04.2025 | 18,33 | 18,43 | 18,20 | 18,36 | 0,48% | 56.473,00 |
| 22.04.2025 | 18,00 | 18,34 | 17,79 | 18,28 | 1,76% | 71.980,00 |
| 17.04.2025 | 17,76 | 17,96 | 17,62 | 17,96 | 1,23% | 41.209,00 |
| 16.04.2025 | 17,70 | 17,85 | 17,56 | 17,74 | 0,42% | 51.943,00 |
| 15.04.2025 | 17,48 | 17,67 | 17,31 | 17,67 | 2,58% | 44.103,00 |
| 14.04.2025 | 17,20 | 17,29 | 17,12 | 17,22 | 1,71% | 54.893,00 |
| 11.04.2025 | 16,65 | 16,98 | 16,57 | 16,93 | 1,67% | 60.281,00 |
| 10.04.2025 | 17,18 | 17,18 | 16,66 | 16,66 | 2,13% | 109.489,00 |
| 09.04.2025 | 16,50 | 16,55 | 16,06 | 16,31 | -2,58% | 72.731,00 |
| 08.04.2025 | 16,74 | 16,74 | 16,74 | 16,74 | 0,44% | 50.040,00 |
| 07.04.2025 | 16,99 | 17,30 | 16,05 | 16,67 | -2,19% | 129.295,00 |
| 04.04.2025 | 17,90 | 17,90 | 17,04 | 17,04 | -4,80% | 60.565,00 |
| 03.04.2025 | 17,70 | 18,04 | 17,70 | 17,90 | 0,34% | 51.195,00 |
| 02.04.2025 | 17,80 | 17,88 | 17,70 | 17,84 | 0,00% | 24.784,00 |
| 01.04.2025 | 17,46 | 17,84 | 17,46 | 17,84 | 1,94% | 46.638,00 |
| 31.03.2025 | 17,66 | 17,66 | 17,42 | 17,50 | -1,02% | 68.959,00 |
| 28.03.2025 | 17,60 | 17,86 | 17,60 | 17,68 | 0,68% | 30.748,00 |
| 27.03.2025 | 17,54 | 17,76 | 17,54 | 17,56 | -0,57% | 51.748,00 |
| 26.03.2025 | 17,68 | 17,80 | 17,54 | 17,66 | 0,23% | 33.770,00 |
| 25.03.2025 | 17,30 | 17,80 | 17,30 | 17,62 | 1,61% | 57.053,00 |
| 24.03.2025 | 17,24 | 17,48 | 17,18 | 17,34 | 0,81% | 42.632,00 |
| 21.03.2025 | 17,30 | 17,44 | 17,20 | 17,20 | -0,81% | 176.014,00 |
| 20.03.2025 | 17,40 | 17,54 | 17,30 | 17,34 | -0,80% | 46.239,00 |
| 19.03.2025 | 17,54 | 17,56 | 17,36 | 17,48 | 0,11% | 56.714,00 |
| 18.03.2025 | 17,66 | 17,80 | 17,40 | 17,46 | -1,13% | 55.199,00 |
| 17.03.2025 | 17,56 | 17,78 | 17,50 | 17,66 | 0,68% | 36.835,00 |
| 14.03.2025 | 17,04 | 17,64 | 17,04 | 17,54 | 2,93% | 57.449,00 |
| 13.03.2025 | 17,04 | 17,10 | 16,98 | 17,04 | -0,23% | 27.491,00 |
| 12.03.2025 | 17,30 | 17,30 | 17,06 | 17,08 | -0,35% | 44.357,00 |
| 11.03.2025 | 17,16 | 17,32 | 17,12 | 17,14 | -0,58% | 55.801,00 |
| 10.03.2025 | 17,30 | 17,38 | 17,20 | 17,24 | 0,00% | 44.971,00 |
| 07.03.2025 | 17,20 | 17,36 | 17,08 | 17,24 | 0,94% | 46.321,00 |
| 06.03.2025 | 17,36 | 17,46 | 16,92 | 17,08 | -1,73% | 63.248,00 |
| 05.03.2025 | 17,60 | 17,68 | 17,34 | 17,38 | -0,69% | 51.711,00 |
| 04.03.2025 | 17,52 | 17,64 | 17,50 | 17,50 | -0,34% | 47.989,00 |
| 03.03.2025 | 17,34 | 17,64 | 17,34 | 17,56 | 1,27% | 54.430,00 |
| 28.02.2025 | 17,50 | 17,52 | 17,26 | 17,34 | -1,37% | 88.994,00 |
| 27.02.2025 | 17,58 | 17,60 | 17,44 | 17,58 | -0,23% | 46.291,00 |
| 26.02.2025 | 17,80 | 17,80 | 17,58 | 17,62 | -0,68% | 46.900,00 |
| 25.02.2025 | 17,70 | 17,84 | 17,66 | 17,74 | 0,00% | 45.621,00 |
| 24.02.2025 | 17,70 | 17,88 | 17,70 | 17,74 | 0,57% | 50.199,00 |
| 21.02.2025 | 17,54 | 17,64 | 17,50 | 17,64 | 0,57% | 54.415,00 |
| 20.02.2025 | 17,36 | 17,62 | 17,36 | 17,54 | 1,15% | 59.946,00 |
| 19.02.2025 | 17,50 | 17,58 | 17,34 | 17,34 | -1,14% | 62.097,00 |
| 18.02.2025 | 17,60 | 17,62 | 17,46 | 17,54 | 0,00% | 50.068,00 |
| 17.02.2025 | 17,64 | 17,70 | 17,54 | 17,54 | -0,11% | 61.839,00 |
| 14.02.2025 | 17,70 | 17,76 | 17,50 | 17,56 | -0,45% | 44.603,00 |
| 13.02.2025 | 17,64 | 17,88 | 17,64 | 17,64 | 1,73% | 50.445,00 |
| 12.02.2025 | 17,84 | 18,20 | 17,32 | 17,34 | 2,00% | 107.546,00 |
| 11.02.2025 | 17,10 | 17,10 | 16,90 | 17,00 | 0,12% | 22.417,00 |
| 10.02.2025 | 16,90 | 17,08 | 16,90 | 16,98 | 0,47% | 37.977,00 |
| 07.02.2025 | 17,00 | 17,10 | 16,84 | 16,90 | -0,82% | 70.365,00 |
| 06.02.2025 | 16,98 | 17,04 | 16,92 | 17,04 | 0,47% | 29.514,00 |
| 05.02.2025 | 16,80 | 16,98 | 16,80 | 16,96 | 0,95% | 36.975,00 |
| 04.02.2025 | 16,76 | 16,80 | 16,56 | 16,80 | 0,24% | 40.085,00 |
| 03.02.2025 | 16,60 | 16,76 | 16,42 | 16,76 | 0,36% | 65.297,00 |
| 31.01.2025 | 16,70 | 16,80 | 16,52 | 16,70 | 0,60% | 44.594,00 |
| 30.01.2025 | 16,50 | 16,60 | 16,36 | 16,60 | 1,22% | 32.489,00 |
| 29.01.2025 | 16,54 | 16,58 | 16,36 | 16,40 | -0,85% | 39.448,00 |
| 28.01.2025 | 16,32 | 16,56 | 16,26 | 16,54 | 1,47% | 63.698,00 |
| 27.01.2025 | 16,20 | 16,34 | 16,18 | 16,30 | 1,24% | 31.123,00 |
| 24.01.2025 | 16,20 | 16,32 | 16,02 | 16,10 | 0,12% | 66.535,00 |
| 23.01.2025 | 16,20 | 16,28 | 16,08 | 16,08 | -0,50% | 74.547,00 |
| 22.01.2025 | 16,42 | 16,48 | 16,16 | 16,16 | -1,46% | 60.749,00 |
| 21.01.2025 | 16,28 | 16,46 | 16,16 | 16,40 | 0,86% | 28.339,00 |
| 20.01.2025 | 16,44 | 16,44 | 16,26 | 16,26 | -0,97% | 18.633,00 |
| 17.01.2025 | 16,30 | 16,44 | 16,28 | 16,42 | 1,23% | 158.748,00 |
| 16.01.2025 | 16,20 | 16,22 | 16,04 | 16,22 | 0,50% | 187.564,00 |
| 15.01.2025 | 16,08 | 16,32 | 16,08 | 16,14 | 1,00% | 66.584,00 |
| 14.01.2025 | 15,82 | 16,10 | 15,82 | 15,98 | 1,27% | 41.743,00 |
| 13.01.2025 | 15,86 | 15,88 | 15,70 | 15,78 | -0,63% | 55.519,00 |
| 10.01.2025 | 16,12 | 16,12 | 15,86 | 15,88 | -1,49% | 52.668,00 |
| 09.01.2025 | 16,14 | 16,26 | 15,92 | 16,12 | -0,12% | 45.754,00 |
| 08.01.2025 | 16,10 | 16,14 | 15,84 | 16,14 | 0,50% | 52.845,00 |
| 07.01.2025 | 16,04 | 16,26 | 16,02 | 16,06 | 0,25% | 37.675,00 |
| 06.01.2025 | 16,14 | 16,22 | 15,94 | 16,02 | 0,00% | 52.793,00 |
| 03.01.2025 | 16,20 | 16,28 | 16,02 | 16,02 | -0,99% | 58.820,00 |
| 02.01.2025 | 16,02 | 16,18 | 16,00 | 16,18 | 1,00% | 17.444,00 |
| 31.12.2024 | 15,92 | 16,08 | 15,92 | 16,02 | 0,38% | 23.643,00 |
| 30.12.2024 | 16,00 | 16,04 | 15,92 | 15,96 | -0,25% | 24.100,00 |
| 27.12.2024 | 15,80 | 16,00 | 15,72 | 16,00 | 1,52% | 48.292,00 |
| 24.12.2024 | 15,88 | 15,88 | 15,76 | 15,76 | -0,13% | 13.089,00 |
| 23.12.2024 | 15,74 | 15,82 | 15,64 | 15,78 | 0,00% | 32.129,00 |
| 20.12.2024 | 15,70 | 15,82 | 15,56 | 15,78 | 0,38% | 93.617,00 |