16,940€
0,47%
Echtzeit-Aktienkurs Carmila S.A.S.
Bid:
Ask:
Aktienkurse zur Carmila S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 16,86 | 16,99 | 16,83 | 16,88 | 0,12% | - |
| 17.12.2025 | 16,76 | 16,90 | 16,66 | 16,86 | 0,60% | 64.860,00 |
| 16.12.2025 | 16,72 | 16,80 | 16,64 | 16,76 | 0,48% | 72.313,00 |
| 15.12.2025 | 16,64 | 16,74 | 16,62 | 16,68 | 0,85% | 69.731,00 |
| 12.12.2025 | 16,56 | 16,70 | 16,54 | 16,54 | -0,24% | 48.626,00 |
| 11.12.2025 | 16,54 | 16,64 | 16,52 | 16,58 | 0,00% | 44.257,00 |
| 10.12.2025 | 16,70 | 16,72 | 16,56 | 16,58 | -0,60% | 46.144,00 |
| 09.12.2025 | 16,80 | 16,80 | 16,64 | 16,68 | -0,36% | 65.644,00 |
| 08.12.2025 | 16,66 | 16,96 | 16,66 | 16,74 | 0,60% | 59.513,00 |
| 05.12.2025 | 16,90 | 16,90 | 16,64 | 16,64 | -0,83% | 92.078,00 |
| 04.12.2025 | 16,94 | 17,12 | 16,78 | 16,78 | -0,83% | 98.647,00 |
| 03.12.2025 | 17,02 | 17,12 | 16,92 | 16,92 | -0,70% | 49.382,00 |
| 02.12.2025 | 16,96 | 17,18 | 16,96 | 17,04 | 0,35% | 86.709,00 |
| 01.12.2025 | 17,10 | 17,14 | 16,94 | 16,98 | -0,82% | 66.587,00 |
| 28.11.2025 | 17,10 | 17,12 | 17,00 | 17,12 | 0,35% | 40.124,00 |
| 27.11.2025 | 16,90 | 17,06 | 16,84 | 17,06 | 1,19% | 66.087,00 |
| 26.11.2025 | 16,70 | 16,86 | 16,54 | 16,86 | 1,69% | 85.140,00 |
| 25.11.2025 | 16,44 | 16,70 | 16,40 | 16,58 | 0,97% | 86.275,00 |
| 24.11.2025 | 16,40 | 16,44 | 16,24 | 16,42 | 0,12% | 256.459,00 |
| 21.11.2025 | 16,32 | 16,40 | 16,10 | 16,40 | 0,37% | 58.711,00 |
| 20.11.2025 | 16,42 | 16,50 | 16,28 | 16,34 | -0,61% | 66.271,00 |
| 19.11.2025 | 16,46 | 16,54 | 16,30 | 16,44 | -0,24% | 62.462,00 |
| 18.11.2025 | 16,48 | 16,54 | 16,36 | 16,48 | -0,48% | 79.882,00 |
| 17.11.2025 | 16,50 | 16,66 | 16,48 | 16,56 | 0,24% | 62.697,00 |
| 14.11.2025 | 16,90 | 16,90 | 16,50 | 16,52 | -2,25% | 80.229,00 |
| 13.11.2025 | 16,80 | 17,02 | 16,80 | 16,90 | 0,24% | 61.461,00 |
| 12.11.2025 | 16,66 | 16,88 | 16,66 | 16,86 | 1,20% | 102.051,00 |
| 11.11.2025 | 16,50 | 16,76 | 16,50 | 16,66 | 0,97% | 58.503,00 |
| 10.11.2025 | 16,54 | 16,60 | 16,48 | 16,50 | 0,12% | 57.835,00 |
| 07.11.2025 | 16,34 | 16,50 | 16,26 | 16,48 | 0,37% | 107.774,00 |
| 06.11.2025 | 16,54 | 16,64 | 16,38 | 16,42 | 0,98% | 102.137,00 |
| 05.11.2025 | 15,96 | 16,30 | 15,96 | 16,26 | 1,75% | 170.646,00 |
| 04.11.2025 | 15,84 | 16,04 | 15,72 | 15,98 | 1,40% | 161.236,00 |
| 03.11.2025 | 15,76 | 15,88 | 15,74 | 15,76 | -0,38% | 75.575,00 |
| 31.10.2025 | 15,96 | 16,00 | 15,82 | 15,82 | -0,88% | 96.024,00 |
| 30.10.2025 | 16,00 | 16,02 | 15,78 | 15,96 | -0,37% | 143.661,00 |
| 29.10.2025 | 16,44 | 16,46 | 16,02 | 16,02 | -4,98% | 386.595,00 |
| 28.10.2025 | 16,90 | 17,00 | 16,76 | 16,86 | 0,00% | 49.765,00 |
| 27.10.2025 | 17,02 | 17,02 | 16,76 | 16,86 | -0,94% | 77.050,00 |
| 24.10.2025 | 17,42 | 17,42 | 16,70 | 17,02 | -2,41% | 113.810,00 |
| 23.10.2025 | 17,56 | 17,58 | 17,24 | 17,44 | -0,57% | 60.267,00 |
| 22.10.2025 | 17,20 | 17,54 | 17,20 | 17,54 | 2,10% | 122.328,00 |
| 21.10.2025 | 17,10 | 17,30 | 17,06 | 17,18 | 0,23% | 46.801,00 |
| 20.10.2025 | 17,06 | 17,14 | 16,96 | 17,14 | 0,47% | 70.886,00 |
| 17.10.2025 | 17,18 | 17,18 | 16,90 | 17,06 | -0,58% | 100.964,00 |
| 16.10.2025 | 17,06 | 17,22 | 16,94 | 17,16 | 0,94% | 67.835,00 |
| 15.10.2025 | 17,00 | 17,12 | 16,92 | 17,00 | 0,47% | 63.293,00 |
| 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 |