15,050€
-0,46%
Echtzeit-Aktienkurs CARMILA S.A.S.
Bid:
Ask:
Aktienkurse zur CARMILA S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 15,14 | 15,56 | 15,08 | 15,18 | 0,40% | 182.836,00 |
| 09.09.2026 | 15,20 | 15,28 | 15,12 | 15,12 | -1,05% | 70.760,00 |
| 08.09.2026 | 15,30 | 15,32 | 15,20 | 15,28 | -0,39% | 80.068,00 |
| 07.09.2026 | 15,60 | 15,60 | 15,34 | 15,34 | -2,04% | 123.571,00 |
| 04.09.2026 | 15,84 | 15,84 | 15,64 | 15,66 | -1,01% | 79.018,00 |
| 03.09.2026 | 15,84 | 15,86 | 15,68 | 15,82 | -0,25% | 107.905,00 |
| 02.09.2026 | 15,80 | 16,00 | 15,80 | 15,86 | 0,13% | 80.998,00 |
| 01.09.2026 | 15,90 | 15,96 | 15,76 | 15,84 | -0,13% | 121.747,00 |
| 31.08.2026 | 15,90 | 15,94 | 15,82 | 15,86 | -0,25% | 128.463,00 |
| 28.08.2026 | 15,86 | 16,00 | 15,84 | 15,90 | 0,51% | 64.159,00 |
| 27.08.2026 | 16,18 | 16,18 | 15,80 | 15,82 | -2,35% | 175.713,00 |
| 26.08.2026 | 16,24 | 16,28 | 16,14 | 16,20 | 0,12% | 59.382,00 |
| 25.08.2026 | 16,20 | 16,24 | 16,14 | 16,18 | 0,00% | 74.313,00 |
| 24.08.2026 | 16,22 | 16,32 | 16,12 | 16,18 | -0,25% | 78.869,00 |
| 21.08.2026 | 16,28 | 16,38 | 16,22 | 16,22 | -0,25% | 84.877,00 |
| 20.08.2026 | 16,32 | 16,38 | 16,26 | 16,26 | -0,25% | 78.205,00 |
| 19.08.2026 | 16,28 | 16,40 | 16,24 | 16,30 | 0,12% | 117.988,00 |
| 18.08.2026 | 16,38 | 16,38 | 16,25 | 16,28 | -0,25% | 83.408,00 |
| 17.08.2026 | 16,50 | 16,52 | 16,32 | 16,32 | -1,45% | 72.474,00 |
| 14.08.2026 | 16,60 | 16,62 | 16,48 | 16,56 | -0,12% | 97.701,00 |
| 13.08.2026 | 16,74 | 16,74 | 16,58 | 16,58 | -0,60% | 119.775,00 |
| 12.08.2026 | 16,74 | 16,80 | 16,68 | 16,68 | -0,48% | 88.837,00 |
| 11.08.2026 | 16,84 | 16,90 | 16,74 | 16,76 | -0,24% | 56.685,00 |
| 10.08.2026 | 16,96 | 17,04 | 16,78 | 16,80 | -0,71% | 96.763,00 |
| 07.08.2026 | 17,00 | 17,00 | 16,78 | 16,92 | -0,59% | 69.384,00 |
| 06.08.2026 | 17,14 | 17,18 | 16,94 | 17,02 | -0,47% | 205.575,00 |
| 05.08.2026 | 16,96 | 17,10 | 16,90 | 17,10 | 0,71% | 111.494,00 |
| 04.08.2026 | 17,04 | 17,10 | 16,92 | 16,98 | -0,12% | 212.458,00 |
| 03.08.2026 | 17,00 | 17,06 | 16,90 | 17,00 | 0,59% | 96.650,00 |
| 31.07.2026 | 17,00 | 17,28 | 16,86 | 16,90 | 0,00% | 150.466,00 |
| 30.07.2026 | 16,70 | 17,18 | 16,66 | 16,90 | 1,56% | 177.878,00 |
| 29.07.2026 | 16,60 | 16,64 | 16,50 | 16,64 | 0,36% | 75.996,00 |
| 28.07.2026 | 16,50 | 16,62 | 16,46 | 16,58 | 0,73% | 62.891,00 |
| 27.07.2026 | 16,60 | 16,62 | 16,44 | 16,46 | -0,60% | 85.173,00 |
| 24.07.2026 | 16,48 | 16,58 | 16,42 | 16,56 | 0,49% | 60.339,00 |
| 23.07.2026 | 16,42 | 16,72 | 16,40 | 16,48 | 0,12% | 96.851,00 |
| 22.07.2026 | 16,30 | 16,60 | 16,30 | 16,46 | 0,61% | 106.125,00 |
| 21.07.2026 | 16,60 | 16,60 | 16,32 | 16,36 | -1,45% | 95.073,00 |
| 20.07.2026 | 16,50 | 16,62 | 16,48 | 16,60 | 0,12% | 72.953,00 |
| 17.07.2026 | 16,54 | 16,70 | 16,50 | 16,58 | 0,73% | 74.109,00 |
| 16.07.2026 | 16,52 | 16,52 | 16,28 | 16,46 | -0,36% | 103.616,00 |
| 15.07.2026 | 16,56 | 16,62 | 16,42 | 16,52 | -0,24% | 71.418,00 |
| 14.07.2026 | 16,70 | 16,70 | 16,40 | 16,56 | -0,48% | 90.167,00 |
| 13.07.2026 | 16,62 | 16,80 | 16,60 | 16,64 | 0,12% | 87.126,00 |
| 10.07.2026 | 16,70 | 16,80 | 16,62 | 16,62 | -0,24% | 55.932,00 |
| 09.07.2026 | 16,58 | 16,66 | 16,54 | 16,66 | 0,85% | 71.983,00 |
| 08.07.2026 | 16,68 | 16,70 | 16,50 | 16,52 | -1,20% | 102.888,00 |
| 07.07.2026 | 16,70 | 16,74 | 16,54 | 16,72 | 0,36% | 99.514,00 |
| 06.07.2026 | 16,86 | 16,86 | 16,62 | 16,66 | -0,95% | 92.039,00 |
| 03.07.2026 | 16,80 | 16,86 | 16,70 | 16,82 | 0,24% | 135.658,00 |
| 02.07.2026 | 16,66 | 16,82 | 16,58 | 16,78 | 0,72% | 204.432,00 |
| 01.07.2026 | 16,70 | 16,70 | 16,44 | 16,66 | 0,12% | 118.339,00 |
| 30.06.2026 | 16,80 | 16,88 | 16,54 | 16,64 | -1,42% | 139.270,00 |
| 29.06.2026 | 16,90 | 16,94 | 16,80 | 16,88 | -0,24% | 65.292,00 |
| 26.06.2026 | 16,70 | 17,00 | 16,66 | 16,92 | 1,68% | 207.465,00 |
| 25.06.2026 | 16,76 | 16,84 | 16,58 | 16,64 | -0,72% | 243.990,00 |
| 24.06.2026 | 16,64 | 16,82 | 16,54 | 16,76 | 0,84% | 165.254,00 |
| 23.06.2026 | 16,58 | 16,64 | 16,46 | 16,62 | 0,24% | 159.234,00 |
| 22.06.2026 | 16,50 | 16,58 | 16,34 | 16,58 | 0,61% | 144.917,00 |
| 19.06.2026 | 16,50 | 16,50 | 16,22 | 16,48 | 0,24% | 240.055,00 |
| 18.06.2026 | 16,64 | 16,64 | 16,12 | 16,44 | -0,96% | 161.097,00 |
| 17.06.2026 | 16,72 | 16,76 | 16,56 | 16,60 | -1,07% | 177.298,00 |
| 16.06.2026 | 16,86 | 16,92 | 16,72 | 16,78 | -0,47% | 101.969,00 |
| 15.06.2026 | 17,14 | 17,22 | 16,86 | 16,86 | -1,29% | 107.661,00 |
| 12.06.2026 | 17,10 | 17,16 | 16,90 | 17,08 | 0,47% | 205.725,00 |
| 11.06.2026 | 16,86 | 17,34 | 16,86 | 17,00 | 0,71% | 247.494,00 |
| 10.06.2026 | 16,46 | 16,88 | 16,42 | 16,88 | 2,80% | 847.992,00 |
| 09.06.2026 | 16,14 | 16,50 | 16,12 | 16,42 | 1,61% | 124.322,00 |
| 08.06.2026 | 15,98 | 16,24 | 15,96 | 16,16 | 0,62% | 117.020,00 |
| 05.06.2026 | 16,12 | 16,24 | 16,06 | 16,06 | -0,37% | 163.018,00 |
| 04.06.2026 | 15,92 | 16,14 | 15,88 | 16,12 | 1,38% | 98.851,00 |
| 03.06.2026 | 16,20 | 16,20 | 15,82 | 15,90 | -1,61% | 137.961,00 |
| 02.06.2026 | 16,30 | 16,34 | 16,10 | 16,16 | -0,25% | 132.904,00 |
| 01.06.2026 | 16,60 | 16,68 | 16,06 | 16,20 | -2,88% | 179.394,00 |
| 29.05.2026 | 16,50 | 16,70 | 16,50 | 16,68 | 0,85% | 270.326,00 |
| 28.05.2026 | 16,54 | 16,66 | 16,52 | 16,54 | -0,60% | 208.127,00 |
| 27.05.2026 | 16,44 | 16,68 | 16,44 | 16,64 | 1,34% | 123.907,00 |
| 26.05.2026 | 16,68 | 16,72 | 16,40 | 16,42 | 2,50% | 168.046,00 |
| 25.05.2026 | 15,98 | 16,14 | 15,98 | 16,02 | 0,38% | 118.225,00 |
| 22.05.2026 | 15,86 | 16,02 | 15,78 | 15,96 | 1,01% | 164.153,00 |
| 21.05.2026 | 15,88 | 16,02 | 15,80 | 15,80 | -0,50% | 174.220,00 |
| 20.05.2026 | 15,54 | 15,88 | 15,46 | 15,88 | -5,36% | 204.589,00 |
| 19.05.2026 | 16,78 | 16,98 | 16,78 | 16,78 | 0,24% | 195.811,00 |
| 18.05.2026 | 16,50 | 16,78 | 16,34 | 16,74 | 1,45% | 242.363,00 |
| 15.05.2026 | 16,34 | 16,52 | 16,30 | 16,50 | 0,36% | 170.008,00 |
| 14.05.2026 | 16,44 | 16,48 | 16,34 | 16,44 | 0,98% | 144.648,00 |
| 13.05.2026 | 16,66 | 16,70 | 16,14 | 16,28 | -1,93% | 243.756,00 |
| 12.05.2026 | 16,74 | 16,78 | 16,56 | 16,60 | -1,19% | 238.041,00 |
| 11.05.2026 | 16,84 | 16,94 | 16,78 | 16,80 | -0,59% | 133.057,00 |
| 08.05.2026 | 16,78 | 16,94 | 16,74 | 16,90 | -0,59% | 131.983,00 |
| 07.05.2026 | 17,30 | 17,30 | 16,98 | 17,00 | -0,82% | 154.927,00 |
| 06.05.2026 | 17,10 | 17,40 | 16,98 | 17,14 | 1,30% | 127.379,00 |
| 05.05.2026 | 16,80 | 17,10 | 16,78 | 16,92 | 0,95% | 271.028,00 |
| 04.05.2026 | 16,98 | 17,02 | 16,58 | 16,76 | -1,30% | 304.122,00 |
| 30.04.2026 | 16,90 | 16,98 | 16,84 | 16,98 | -0,12% | 239.152,00 |
| 29.04.2026 | 17,46 | 17,46 | 16,88 | 17,00 | -2,75% | 300.828,00 |
| 28.04.2026 | 17,38 | 17,50 | 17,32 | 17,48 | 0,92% | 73.287,00 |
| 27.04.2026 | 17,30 | 17,36 | 17,20 | 17,32 | 0,23% | 93.959,00 |
| 24.04.2026 | 17,40 | 17,48 | 16,96 | 17,28 | -1,71% | 105.554,00 |
| 23.04.2026 | 17,68 | 17,72 | 17,50 | 17,58 | -0,57% | 49.764,00 |