17,940€
0,79%
Echtzeit-Aktienkurs Carmila S.A.S.
Bid:
Ask:
Aktienkurse zur Carmila S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 17,88 | 18,18 | 17,80 | 18,16 | 2,02% | 110.910,00 |
| 16.04.2026 | 17,80 | 17,94 | 17,74 | 17,80 | 0,23% | 118.245,00 |
| 15.04.2026 | 17,70 | 17,92 | 17,70 | 17,76 | 0,91% | 89.487,00 |
| 14.04.2026 | 17,34 | 17,64 | 17,34 | 17,60 | 1,50% | 114.449,00 |
| 13.04.2026 | 17,14 | 17,34 | 17,14 | 17,34 | 0,46% | 118.074,00 |
| 10.04.2026 | 17,20 | 17,34 | 17,20 | 17,26 | 0,58% | 99.570,00 |
| 09.04.2026 | 17,20 | 17,32 | 17,10 | 17,16 | -0,12% | 132.458,00 |
| 08.04.2026 | 17,36 | 17,44 | 17,18 | 17,18 | 1,42% | 113.324,00 |
| 07.04.2026 | 17,02 | 17,24 | 16,92 | 16,94 | -0,35% | 72.890,00 |
| 02.04.2026 | 16,84 | 17,14 | 16,70 | 17,00 | 0,59% | 74.582,00 |
| 01.04.2026 | 16,86 | 17,04 | 16,86 | 16,90 | 1,56% | 75.984,00 |
| 31.03.2026 | 16,50 | 16,78 | 16,50 | 16,64 | 0,97% | 80.936,00 |
| 30.03.2026 | 16,10 | 16,48 | 16,10 | 16,48 | 1,85% | 129.152,00 |
| 27.03.2026 | 16,30 | 16,30 | 16,06 | 16,18 | -0,49% | 128.255,00 |
| 26.03.2026 | 16,46 | 16,50 | 16,26 | 16,26 | -0,85% | 159.332,00 |
| 25.03.2026 | 16,64 | 16,76 | 16,40 | 16,40 | -0,97% | 152.781,00 |
| 24.03.2026 | 16,68 | 16,80 | 16,56 | 16,56 | -0,72% | 102.883,00 |
| 23.03.2026 | 16,72 | 17,02 | 16,40 | 16,68 | -2,46% | 227.976,00 |
| 20.03.2026 | 17,40 | 17,50 | 16,86 | 17,10 | -1,27% | 204.793,00 |
| 19.03.2026 | 17,40 | 17,42 | 17,16 | 17,32 | -1,59% | 102.093,00 |
| 18.03.2026 | 17,88 | 17,88 | 17,60 | 17,60 | -2,00% | 78.264,00 |
| 17.03.2026 | 17,54 | 17,96 | 17,54 | 17,96 | 2,16% | 256.818,00 |
| 16.03.2026 | 17,26 | 17,70 | 17,26 | 17,58 | 1,74% | 66.526,00 |
| 13.03.2026 | 17,26 | 17,54 | 17,20 | 17,28 | 0,47% | 85.474,00 |
| 12.03.2026 | 17,16 | 17,26 | 17,06 | 17,20 | 0,12% | 73.224,00 |
| 11.03.2026 | 17,38 | 17,38 | 17,12 | 17,18 | -1,15% | 69.570,00 |
| 10.03.2026 | 17,36 | 17,46 | 17,30 | 17,38 | 1,52% | 95.130,00 |
| 09.03.2026 | 17,20 | 17,20 | 17,02 | 17,12 | -1,95% | 99.244,00 |
| 06.03.2026 | 17,38 | 17,50 | 17,26 | 17,46 | 0,46% | 101.449,00 |
| 05.03.2026 | 17,70 | 17,78 | 17,28 | 17,38 | -1,47% | 121.897,00 |
| 04.03.2026 | 17,28 | 17,74 | 17,14 | 17,64 | 0,11% | 146.385,00 |
| 03.03.2026 | 18,22 | 18,22 | 17,58 | 17,62 | -3,72% | 127.709,00 |
| 02.03.2026 | 18,40 | 18,46 | 18,06 | 18,30 | -1,19% | 83.553,00 |
| 27.02.2026 | 18,18 | 18,64 | 18,10 | 18,52 | 2,21% | 216.737,00 |
| 26.02.2026 | 17,80 | 18,20 | 17,80 | 18,12 | 1,57% | 97.625,00 |
| 25.02.2026 | 17,80 | 18,04 | 17,74 | 17,84 | 0,45% | 123.027,00 |
| 24.02.2026 | 17,84 | 18,24 | 17,76 | 17,76 | -0,78% | 140.963,00 |
| 23.02.2026 | 17,62 | 18,04 | 17,62 | 17,90 | 1,82% | 100.059,00 |
| 20.02.2026 | 17,60 | 17,80 | 17,52 | 17,58 | 0,00% | 96.399,00 |
| 19.02.2026 | 17,60 | 18,04 | 17,40 | 17,58 | -0,11% | 97.560,00 |
| 18.02.2026 | 17,38 | 17,86 | 17,36 | 17,60 | 1,62% | 114.132,00 |
| 17.02.2026 | 16,94 | 17,36 | 16,94 | 17,32 | 1,76% | 111.969,00 |
| 16.02.2026 | 17,00 | 17,08 | 16,92 | 17,02 | 0,35% | 32.941,00 |
| 13.02.2026 | 16,90 | 17,08 | 16,82 | 16,96 | 0,24% | 51.582,00 |
| 12.02.2026 | 16,94 | 16,94 | 16,66 | 16,92 | -0,24% | 67.846,00 |
| 11.02.2026 | 17,08 | 17,08 | 16,84 | 16,96 | -0,59% | 58.197,00 |
| 10.02.2026 | 16,98 | 17,06 | 16,94 | 17,06 | 0,83% | 63.427,00 |
| 09.02.2026 | 16,84 | 16,98 | 16,80 | 16,92 | 0,24% | 85.742,00 |
| 06.02.2026 | 16,66 | 16,88 | 16,64 | 16,88 | 1,20% | 65.389,00 |
| 05.02.2026 | 16,60 | 16,70 | 16,50 | 16,68 | 0,48% | 70.400,00 |
| 04.02.2026 | 16,50 | 16,72 | 16,44 | 16,60 | 0,61% | 86.266,00 |
| 03.02.2026 | 16,44 | 16,60 | 16,40 | 16,50 | 0,36% | 64.663,00 |
| 02.02.2026 | 16,34 | 16,46 | 16,34 | 16,44 | 0,49% | 53.792,00 |
| 30.01.2026 | 16,50 | 16,50 | 16,36 | 16,36 | -0,37% | 57.587,00 |
| 29.01.2026 | 16,44 | 16,46 | 16,30 | 16,42 | 0,00% | 43.389,00 |
| 28.01.2026 | 16,24 | 16,46 | 16,20 | 16,42 | 1,11% | 48.952,00 |
| 27.01.2026 | 16,34 | 16,34 | 16,16 | 16,24 | -0,37% | 134.657,00 |
| 26.01.2026 | 16,34 | 16,38 | 16,22 | 16,30 | 0,12% | 33.156,00 |
| 23.01.2026 | 16,48 | 16,48 | 16,22 | 16,28 | -0,73% | 44.126,00 |
| 22.01.2026 | 16,36 | 16,52 | 16,26 | 16,40 | 1,23% | 91.513,00 |
| 21.01.2026 | 16,26 | 16,32 | 16,16 | 16,20 | 0,00% | 117.297,00 |
| 20.01.2026 | 16,42 | 16,42 | 16,12 | 16,20 | -1,10% | 62.569,00 |
| 19.01.2026 | 16,30 | 16,38 | 16,20 | 16,38 | 0,49% | 74.804,00 |
| 16.01.2026 | 16,38 | 16,58 | 16,26 | 16,30 | -0,37% | 102.258,00 |
| 15.01.2026 | 16,38 | 16,50 | 16,28 | 16,36 | -0,85% | 115.902,00 |
| 14.01.2026 | 16,38 | 16,50 | 16,26 | 16,50 | 0,86% | 59.834,00 |
| 13.01.2026 | 16,60 | 16,70 | 16,36 | 16,36 | -1,56% | 98.621,00 |
| 12.01.2026 | 16,60 | 16,70 | 16,56 | 16,62 | -0,24% | 48.980,00 |
| 09.01.2026 | 16,64 | 16,68 | 16,48 | 16,66 | 0,24% | 54.020,00 |
| 08.01.2026 | 16,90 | 16,90 | 16,42 | 16,62 | -2,24% | 87.745,00 |
| 07.01.2026 | 16,52 | 17,04 | 16,52 | 17,00 | 2,66% | 74.780,00 |
| 06.01.2026 | 16,58 | 16,58 | 16,42 | 16,56 | 0,00% | 57.791,00 |
| 05.01.2026 | 16,84 | 16,86 | 16,46 | 16,56 | -1,43% | 78.737,00 |
| 02.01.2026 | 16,94 | 17,02 | 16,80 | 16,80 | -1,18% | 123.952,00 |
| 31.12.2025 | 17,00 | 17,00 | 16,86 | 17,00 | 0,35% | 45.418,00 |
| 30.12.2025 | 16,84 | 16,98 | 16,82 | 16,94 | 0,59% | 36.934,00 |
| 29.12.2025 | 16,86 | 16,98 | 16,82 | 16,84 | 0,12% | 38.988,00 |
| 24.12.2025 | 16,84 | 16,88 | 16,82 | 16,82 | -0,12% | 21.261,00 |
| 23.12.2025 | 16,88 | 16,94 | 16,82 | 16,84 | -0,24% | 61.820,00 |
| 22.12.2025 | 16,68 | 16,88 | 16,58 | 16,88 | 0,72% | 48.489,00 |
| 19.12.2025 | 16,90 | 16,90 | 16,64 | 16,76 | -0,71% | 66.685,00 |
| 18.12.2025 | 16,84 | 16,96 | 16,82 | 16,88 | 0,12% | 73.698,00 |
| 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 |