17,390€
-1,08%
Echtzeit-Aktienkurs Carmila S.A.S.
Bid:
Ask:
Aktienkurse zur Carmila S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 17,57 | 17,57 | 17,25 | 17,38 | -1,14% | - |
| 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 |
| 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 |