15,780€
0,38%
Echtzeit-Aktienkurs Carmila S.A.S.
Bid:
Ask:
Aktienkurse zur Carmila S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 15,70 | 15,82 | 15,56 | 15,78 | 0,38% | 93.617,00 |
| 19.12.2024 | 15,66 | 15,84 | 15,62 | 15,72 | -0,88% | 63.879,00 |
| 18.12.2024 | 15,84 | 16,08 | 15,84 | 15,86 | 0,13% | 62.635,00 |
| 17.12.2024 | 15,70 | 15,88 | 15,64 | 15,84 | 0,64% | 95.992,00 |
| 16.12.2024 | 15,94 | 15,94 | 15,70 | 15,74 | -1,38% | 76.582,00 |
| 13.12.2024 | 16,10 | 16,16 | 15,92 | 15,96 | -0,25% | 34.559,00 |
| 12.12.2024 | 15,80 | 16,00 | 15,72 | 16,00 | 2,43% | 58.470,00 |
| 11.12.2024 | 15,70 | 15,72 | 15,56 | 15,62 | -0,64% | 30.422,00 |
| 10.12.2024 | 15,64 | 15,82 | 15,46 | 15,72 | 0,51% | 72.442,00 |
| 09.12.2024 | 15,94 | 16,00 | 15,62 | 15,64 | -1,88% | 59.799,00 |
| 06.12.2024 | 15,88 | 16,02 | 15,88 | 15,94 | 0,38% | 89.218,00 |
| 05.12.2024 | 16,10 | 16,16 | 15,88 | 15,88 | -1,00% | 45.128,00 |
| 04.12.2024 | 15,84 | 16,04 | 15,78 | 16,04 | 0,88% | 108.679,00 |
| 03.12.2024 | 16,10 | 16,20 | 15,90 | 15,90 | -1,24% | 101.528,00 |
| 02.12.2024 | 16,30 | 16,38 | 16,10 | 16,10 | -2,42% | 66.695,00 |
| 29.11.2024 | 16,50 | 16,54 | 16,42 | 16,50 | 0,00% | 51.982,00 |
| 28.11.2024 | 16,48 | 16,54 | 16,40 | 16,50 | 0,61% | 30.650,00 |
| 27.11.2024 | 16,34 | 16,42 | 16,30 | 16,40 | -0,12% | 129.504,00 |
| 26.11.2024 | 16,60 | 16,60 | 16,38 | 16,42 | -0,24% | 54.216,00 |
| 25.11.2024 | 16,68 | 16,70 | 16,28 | 16,46 | -1,08% | 167.783,00 |
| 22.11.2024 | 16,42 | 16,64 | 16,40 | 16,64 | 1,71% | 99.262,00 |
| 21.11.2024 | 16,50 | 16,51 | 16,29 | 16,36 | -0,73% | - |
| 20.11.2024 | 16,72 | 16,72 | 16,40 | 16,48 | -0,84% | 78.239,00 |
| 19.11.2024 | 16,70 | 16,70 | 16,44 | 16,62 | 0,12% | 54.196,00 |
| 18.11.2024 | 16,76 | 16,76 | 16,54 | 16,60 | -1,19% | 52.845,00 |
| 15.11.2024 | 16,80 | 16,92 | 16,68 | 16,80 | -0,24% | 39.729,00 |
| 14.11.2024 | 16,56 | 16,84 | 16,56 | 16,84 | 2,18% | 46.403,00 |
| 13.11.2024 | 16,36 | 16,56 | 16,36 | 16,48 | 0,49% | 54.649,00 |
| 12.11.2024 | 16,72 | 16,72 | 16,40 | 16,40 | -2,26% | 52.399,00 |
| 11.11.2024 | 16,80 | 16,82 | 16,70 | 16,78 | -0,12% | 48.817,00 |
| 08.11.2024 | 16,72 | 16,84 | 16,66 | 16,80 | 0,48% | 58.348,00 |
| 07.11.2024 | 16,90 | 16,90 | 16,62 | 16,72 | -0,48% | 67.595,00 |
| 06.11.2024 | 17,00 | 17,14 | 16,76 | 16,80 | -1,06% | 121.014,00 |
| 05.11.2024 | 16,86 | 17,12 | 16,84 | 16,98 | -0,12% | 44.789,00 |
| 04.11.2024 | 17,22 | 17,30 | 17,00 | 17,00 | -1,73% | 69.748,00 |
| 01.11.2024 | 17,20 | 17,40 | 17,20 | 17,30 | 0,23% | 30.465,00 |
| 31.10.2024 | 17,50 | 17,50 | 17,24 | 17,26 | -1,37% | 74.515,00 |
| 30.10.2024 | 17,74 | 17,74 | 17,32 | 17,50 | -1,35% | 61.941,00 |
| 29.10.2024 | 17,80 | 17,90 | 17,68 | 17,74 | -0,45% | 65.305,00 |
| 28.10.2024 | 17,74 | 17,96 | 17,74 | 17,82 | 0,34% | 34.393,00 |
| 25.10.2024 | 18,00 | 18,00 | 17,70 | 17,76 | -1,33% | 43.053,00 |
| 24.10.2024 | 18,06 | 18,22 | 18,00 | 18,00 | -0,44% | 32.189,00 |
| 23.10.2024 | 18,06 | 18,20 | 18,06 | 18,08 | 0,00% | 46.119,00 |
| 22.10.2024 | 18,46 | 18,46 | 18,08 | 18,08 | -2,06% | 40.634,00 |
| 21.10.2024 | 18,70 | 18,82 | 18,46 | 18,46 | -1,18% | 55.709,00 |
| 18.10.2024 | 18,60 | 18,78 | 18,54 | 18,68 | 1,30% | 67.414,00 |
| 17.10.2024 | 18,70 | 18,72 | 18,28 | 18,44 | -1,39% | 77.985,00 |
| 16.10.2024 | 18,72 | 18,76 | 18,50 | 18,70 | 0,54% | 169.679,00 |
| 15.10.2024 | 18,31 | 18,60 | 18,25 | 18,60 | 1,75% | - |
| 14.10.2024 | 18,30 | 18,32 | 18,22 | 18,28 | -0,22% | 39.950,00 |
| 11.10.2024 | 18,00 | 18,38 | 18,00 | 18,32 | 1,78% | 36.008,00 |
| 10.10.2024 | 18,10 | 18,12 | 17,92 | 18,00 | -0,33% | 817.500,00 |
| 09.10.2024 | 17,98 | 18,14 | 17,98 | 18,06 | 0,67% | 27.247,00 |
| 08.10.2024 | 17,84 | 18,12 | 17,78 | 17,94 | 0,34% | 82.052,00 |
| 07.10.2024 | 18,10 | 18,10 | 17,80 | 17,88 | -0,78% | 40.773,00 |
| 04.10.2024 | 18,10 | 18,30 | 18,02 | 18,02 | -0,44% | 40.289,00 |
| 03.10.2024 | 18,10 | 18,32 | 18,00 | 18,10 | 0,00% | 104.522,00 |
| 02.10.2024 | 18,30 | 18,30 | 17,94 | 18,10 | -0,22% | 70.427,00 |
| 01.10.2024 | 17,86 | 18,22 | 17,86 | 18,14 | 1,57% | 48.076,00 |
| 30.09.2024 | 18,02 | 18,10 | 17,86 | 17,86 | -1,22% | 141.070,00 |
| 27.09.2024 | 18,10 | 18,22 | 18,08 | 18,08 | -0,33% | 78.172,00 |
| 26.09.2024 | 18,04 | 18,24 | 18,00 | 18,14 | 0,78% | 95.407,00 |
| 25.09.2024 | 18,00 | 18,04 | 17,92 | 18,00 | -0,22% | 55.784,00 |
| 24.09.2024 | 17,86 | 18,08 | 17,74 | 18,04 | 1,01% | 86.220,00 |
| 23.09.2024 | 17,32 | 17,96 | 17,32 | 17,86 | 2,64% | 141.951,00 |
| 20.09.2024 | 17,40 | 17,56 | 17,00 | 17,40 | -0,34% | 160.235,00 |
| 19.09.2024 | 17,40 | 17,68 | 17,38 | 17,46 | 0,00% | 45.038,00 |
| 18.09.2024 | 17,48 | 17,50 | 17,38 | 17,46 | 0,11% | 34.642,00 |
| 17.09.2024 | 17,62 | 17,74 | 17,42 | 17,44 | -1,02% | 41.149,00 |
| 16.09.2024 | 17,70 | 17,78 | 17,60 | 17,62 | -0,34% | 32.868,00 |
| 13.09.2024 | 17,50 | 17,80 | 17,50 | 17,68 | 0,91% | 53.289,00 |
| 12.09.2024 | 17,50 | 17,60 | 17,40 | 17,52 | 0,69% | 31.942,00 |
| 11.09.2024 | 17,60 | 17,60 | 17,24 | 17,40 | -0,46% | 64.141,00 |
| 10.09.2024 | 17,20 | 17,68 | 17,16 | 17,48 | 2,46% | 105.061,00 |
| 09.09.2024 | 17,20 | 17,24 | 16,94 | 17,06 | -1,39% | 42.646,00 |
| 06.09.2024 | 17,10 | 17,30 | 17,00 | 17,30 | 1,05% | 82.708,00 |
| 05.09.2024 | 17,00 | 17,30 | 17,00 | 17,12 | 1,06% | 59.842,00 |
| 04.09.2024 | 16,62 | 17,00 | 16,60 | 16,94 | 1,19% | 81.511,00 |
| 03.09.2024 | 17,00 | 17,00 | 16,54 | 16,74 | -1,53% | 42.981,00 |
| 02.09.2024 | 16,80 | 17,00 | 16,68 | 17,00 | 1,43% | 43.236,00 |
| 30.08.2024 | 16,38 | 16,76 | 16,38 | 16,76 | 2,20% | 124.298,00 |
| 29.08.2024 | 16,90 | 16,96 | 16,40 | 16,40 | -2,61% | 42.094,00 |
| 28.08.2024 | 16,96 | 17,00 | 16,66 | 16,84 | -0,71% | 49.990,00 |
| 27.08.2024 | 17,04 | 17,12 | 16,90 | 16,96 | -0,70% | 24.039,00 |
| 26.08.2024 | 17,00 | 17,16 | 17,00 | 17,08 | 0,47% | 18.174,00 |
| 23.08.2024 | 16,80 | 17,12 | 16,80 | 17,00 | 0,59% | 23.591,00 |
| 22.08.2024 | 16,70 | 17,00 | 16,70 | 16,90 | 1,08% | 32.728,00 |
| 21.08.2024 | 16,70 | 16,82 | 16,70 | 16,72 | -0,12% | 32.172,00 |
| 20.08.2024 | 16,68 | 16,86 | 16,66 | 16,74 | 0,36% | 51.701,00 |
| 19.08.2024 | 16,60 | 16,70 | 16,54 | 16,68 | 0,36% | 32.146,00 |
| 16.08.2024 | 16,70 | 16,76 | 16,54 | 16,62 | -0,72% | 30.628,00 |
| 15.08.2024 | 16,62 | 16,78 | 16,58 | 16,74 | 0,97% | 31.467,00 |
| 14.08.2024 | 16,60 | 16,68 | 16,58 | 16,58 | 0,24% | 35.377,00 |
| 13.08.2024 | 16,50 | 16,64 | 16,50 | 16,54 | 0,49% | 40.960,00 |
| 12.08.2024 | 16,36 | 16,50 | 16,34 | 16,46 | 0,61% | 32.058,00 |
| 09.08.2024 | 16,10 | 16,50 | 16,10 | 16,36 | 1,24% | 54.024,00 |
| 08.08.2024 | 16,30 | 16,30 | 16,14 | 16,16 | -1,10% | 55.199,00 |
| 07.08.2024 | 16,18 | 16,38 | 16,18 | 16,34 | 0,74% | 57.274,00 |
| 06.08.2024 | 16,30 | 16,48 | 15,92 | 16,22 | -0,73% | 38.316,00 |
| 05.08.2024 | 16,46 | 16,46 | 16,06 | 16,34 | -2,62% | 51.378,00 |