18,380€
1,88%
Echtzeit-Aktienkurs Carmila S.A.S.
Bid:
Ask:
Aktienkurse zur Carmila S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 18,30 | 18,40 | 18,18 | 18,38 | 0,66% | 53.296,00 |
| 26.05.2025 | 18,20 | 18,26 | 18,00 | 18,26 | 2,01% | 70.408,00 |
| 23.05.2025 | 17,90 | 18,00 | 17,62 | 17,90 | 0,22% | 77.189,00 |
| 22.05.2025 | 17,94 | 17,94 | 17,68 | 17,86 | -0,78% | 61.419,00 |
| 21.05.2025 | 18,10 | 18,10 | 17,88 | 18,00 | 0,00% | 77.964,00 |
| 20.05.2025 | 18,26 | 18,28 | 17,86 | 18,00 | -1,53% | 80.763,00 |
| 19.05.2025 | 17,76 | 18,38 | 17,76 | 18,28 | -3,69% | 151.956,00 |
| 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 |