0,965€
-3,40%
Echtzeit-Aktienkurs Carmat S.A.
Bid:
Ask:
Aktienkurse zur Carmat S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,00 | 1,01 | 0,97 | 0,97 | -3,20% | 159.782,00 |
| 19.12.2024 | 1,00 | 1,01 | 0,99 | 1,00 | 0,00% | 70.036,00 |
| 18.12.2024 | 1,01 | 1,01 | 0,96 | 1,00 | -1,09% | 129.322,00 |
| 17.12.2024 | 1,04 | 1,04 | 0,97 | 1,01 | -4,72% | 482.510,00 |
| 16.12.2024 | 1,09 | 1,09 | 1,05 | 1,06 | -2,75% | 90.458,00 |
| 13.12.2024 | 1,12 | 1,12 | 1,07 | 1,09 | -0,91% | 100.620,00 |
| 12.12.2024 | 1,12 | 1,14 | 1,08 | 1,10 | 0,00% | 186.519,00 |
| 11.12.2024 | 1,07 | 1,14 | 1,05 | 1,10 | 5,97% | 169.009,00 |
| 10.12.2024 | 1,03 | 1,09 | 1,03 | 1,04 | 1,57% | 215.201,00 |
| 09.12.2024 | 1,11 | 1,18 | 1,02 | 1,02 | -6,07% | 307.808,00 |
| 06.12.2024 | 1,04 | 1,11 | 1,03 | 1,09 | 2,45% | 177.432,00 |
| 05.12.2024 | 1,11 | 1,11 | 1,06 | 1,06 | -4,15% | 90.786,00 |
| 04.12.2024 | 1,12 | 1,12 | 1,09 | 1,11 | 0,73% | 65.222,00 |
| 03.12.2024 | 1,16 | 1,18 | 1,09 | 1,10 | -4,35% | 111.365,00 |
| 02.12.2024 | 1,13 | 1,21 | 1,11 | 1,15 | 1,95% | 197.591,00 |
| 29.11.2024 | 1,13 | 1,15 | 1,09 | 1,13 | -0,18% | 125.253,00 |
| 28.11.2024 | 1,22 | 1,26 | 1,11 | 1,13 | -3,42% | 254.662,00 |
| 27.11.2024 | 1,15 | 1,36 | 1,15 | 1,17 | 5,98% | 687.971,00 |
| 26.11.2024 | 1,04 | 1,17 | 1,02 | 1,10 | 9,31% | 395.326,00 |
| 25.11.2024 | 1,07 | 1,07 | 1,01 | 1,01 | -5,25% | 199.835,00 |
| 22.11.2024 | 1,11 | 1,13 | 1,02 | 1,07 | -6,33% | 298.715,00 |
| 21.11.2024 | 1,20 | 1,20 | 1,14 | 1,14 | -4,85% | - |
| 20.11.2024 | 1,20 | 1,21 | 1,19 | 1,20 | 0,00% | 57.590,00 |
| 19.11.2024 | 1,23 | 1,24 | 1,19 | 1,20 | -3,08% | 120.745,00 |
| 18.11.2024 | 1,28 | 1,31 | 1,21 | 1,23 | -2,83% | 164.830,00 |
| 15.11.2024 | 1,22 | 1,28 | 1,20 | 1,27 | 6,72% | 139.948,00 |
| 14.11.2024 | 1,26 | 1,26 | 1,18 | 1,19 | -5,85% | 118.522,00 |
| 13.11.2024 | 1,31 | 1,34 | 1,26 | 1,26 | 1,12% | 194.403,00 |
| 12.11.2024 | 1,36 | 1,36 | 1,25 | 1,25 | -8,09% | 100.722,00 |
| 11.11.2024 | 1,36 | 1,36 | 1,32 | 1,36 | 0,44% | 79.148,00 |
| 08.11.2024 | 1,36 | 1,37 | 1,35 | 1,35 | -0,29% | 27.100,00 |
| 07.11.2024 | 1,39 | 1,41 | 1,35 | 1,36 | -1,59% | 94.343,00 |
| 06.11.2024 | 1,41 | 1,41 | 1,38 | 1,38 | -1,85% | 49.771,00 |
| 05.11.2024 | 1,42 | 1,43 | 1,37 | 1,41 | -0,14% | 54.234,00 |
| 04.11.2024 | 1,43 | 1,45 | 1,39 | 1,41 | -3,56% | 77.359,00 |
| 01.11.2024 | 1,45 | 1,47 | 1,43 | 1,46 | 0,41% | 22.360,00 |
| 31.10.2024 | 1,42 | 1,49 | 1,41 | 1,45 | 1,54% | 81.034,00 |
| 30.10.2024 | 1,45 | 1,49 | 1,42 | 1,43 | -1,38% | 42.138,00 |
| 29.10.2024 | 1,45 | 1,49 | 1,43 | 1,45 | 0,28% | 44.926,00 |
| 28.10.2024 | 1,45 | 1,47 | 1,43 | 1,45 | -0,14% | 24.434,00 |
| 25.10.2024 | 1,51 | 1,51 | 1,45 | 1,45 | -2,03% | 83.656,00 |
| 24.10.2024 | 1,60 | 1,60 | 1,45 | 1,48 | -5,73% | 131.446,00 |
| 23.10.2024 | 1,47 | 1,60 | 1,45 | 1,57 | 7,53% | 209.560,00 |
| 22.10.2024 | 1,44 | 1,48 | 1,39 | 1,46 | 1,81% | 36.046,00 |
| 21.10.2024 | 1,50 | 1,53 | 1,43 | 1,43 | -2,05% | 114.366,00 |
| 18.10.2024 | 1,39 | 1,50 | 1,36 | 1,46 | 7,65% | 173.407,00 |
| 17.10.2024 | 1,36 | 1,39 | 1,35 | 1,36 | 0,74% | 42.872,00 |
| 16.10.2024 | 1,36 | 1,38 | 1,30 | 1,35 | -0,74% | 78.085,00 |
| 15.10.2024 | 1,43 | 1,43 | 1,35 | 1,36 | -4,63% | 40.556,00 |
| 14.10.2024 | 1,39 | 1,45 | 1,39 | 1,43 | 1,86% | 37.760,00 |
| 11.10.2024 | 1,46 | 1,46 | 1,38 | 1,40 | -4,63% | 74.933,00 |
| 10.10.2024 | 1,46 | 1,47 | 1,38 | 1,47 | 1,24% | 117.862,00 |
| 09.10.2024 | 1,32 | 1,45 | 1,32 | 1,45 | 11,54% | 256.379,00 |
| 08.10.2024 | 1,22 | 1,30 | 1,18 | 1,30 | 6,38% | 162.384,00 |
| 07.10.2024 | 1,29 | 1,29 | 1,22 | 1,22 | -3,78% | 125.801,00 |
| 04.10.2024 | 1,29 | 1,31 | 1,26 | 1,27 | -1,40% | 101.145,00 |
| 03.10.2024 | 1,35 | 1,35 | 1,28 | 1,29 | -2,42% | 96.645,00 |
| 02.10.2024 | 1,33 | 1,39 | 1,29 | 1,32 | 0,61% | 267.681,00 |
| 01.10.2024 | 1,27 | 1,34 | 1,25 | 1,31 | 8,43% | 316.328,00 |
| 30.09.2024 | 1,43 | 1,46 | 1,21 | 1,21 | -25,31% | 1.102.464,00 |
| 27.09.2024 | 1,60 | 1,67 | 1,58 | 1,62 | 2,53% | 170.681,00 |
| 26.09.2024 | 1,70 | 1,70 | 1,58 | 1,58 | -5,73% | 382.801,00 |
| 25.09.2024 | 1,70 | 1,70 | 1,66 | 1,68 | 0,12% | 79.267,00 |
| 24.09.2024 | 1,66 | 1,72 | 1,66 | 1,67 | -0,36% | 75.409,00 |
| 23.09.2024 | 1,73 | 1,75 | 1,65 | 1,68 | -1,18% | 109.028,00 |
| 20.09.2024 | 1,83 | 1,83 | 1,70 | 1,70 | -5,13% | 148.928,00 |
| 19.09.2024 | 1,80 | 1,84 | 1,75 | 1,79 | 2,40% | 175.841,00 |
| 18.09.2024 | 1,85 | 1,85 | 1,70 | 1,75 | -11,30% | 382.589,00 |
| 17.09.2024 | 1,97 | 2,00 | 1,95 | 1,97 | 0,46% | 73.685,00 |
| 16.09.2024 | 2,03 | 2,04 | 1,95 | 1,96 | -6,65% | 128.152,00 |
| 13.09.2024 | 2,08 | 2,11 | 2,08 | 2,10 | 1,64% | 33.900,00 |
| 12.09.2024 | 2,13 | 2,16 | 2,04 | 2,07 | -1,38% | 47.832,00 |
| 11.09.2024 | 2,00 | 2,13 | 2,00 | 2,10 | 3,35% | 65.964,00 |
| 10.09.2024 | 1,95 | 2,04 | 1,95 | 2,03 | -0,98% | 72.987,00 |
| 09.09.2024 | 2,21 | 2,22 | 1,94 | 2,05 | -8,60% | 228.803,00 |
| 06.09.2024 | 2,34 | 2,34 | 2,22 | 2,24 | -3,36% | 80.989,00 |
| 05.09.2024 | 2,34 | 2,36 | 2,27 | 2,32 | -0,81% | 58.927,00 |
| 04.09.2024 | 2,34 | 2,36 | 2,32 | 2,34 | 0,82% | 32.336,00 |
| 03.09.2024 | 2,33 | 2,37 | 2,32 | 2,32 | -0,39% | 27.104,00 |
| 02.09.2024 | 2,40 | 2,40 | 2,31 | 2,33 | -2,63% | 27.678,00 |
| 30.08.2024 | 2,39 | 2,39 | 2,37 | 2,39 | 0,59% | 20.287,00 |
| 29.08.2024 | 2,28 | 2,40 | 2,28 | 2,38 | 4,71% | 48.589,00 |
| 28.08.2024 | 2,35 | 2,36 | 2,24 | 2,27 | -3,11% | 48.928,00 |
| 27.08.2024 | 2,38 | 2,40 | 2,35 | 2,35 | -2,62% | 76.697,00 |
| 26.08.2024 | 2,52 | 2,52 | 2,39 | 2,41 | -3,83% | 50.413,00 |
| 23.08.2024 | 2,49 | 2,53 | 2,48 | 2,51 | 0,56% | 23.945,00 |
| 22.08.2024 | 2,51 | 2,53 | 2,49 | 2,49 | 0,00% | 13.044,00 |
| 21.08.2024 | 2,46 | 2,54 | 2,46 | 2,49 | 1,59% | 41.108,00 |
| 20.08.2024 | 2,47 | 2,47 | 2,44 | 2,45 | -0,20% | 9.486,00 |
| 19.08.2024 | 2,47 | 2,50 | 2,42 | 2,46 | 0,99% | 58.082,00 |
| 16.08.2024 | 2,48 | 2,48 | 2,41 | 2,43 | -1,74% | 41.960,00 |
| 15.08.2024 | 2,53 | 2,53 | 2,42 | 2,48 | -1,55% | 25.939,00 |
| 14.08.2024 | 2,50 | 2,56 | 2,48 | 2,52 | 1,37% | 32.708,00 |
| 13.08.2024 | 2,40 | 2,50 | 2,40 | 2,48 | 3,85% | 31.968,00 |
| 12.08.2024 | 2,39 | 2,41 | 2,38 | 2,39 | 0,59% | 27.395,00 |
| 09.08.2024 | 2,45 | 2,45 | 2,38 | 2,38 | -2,94% | 43.898,00 |
| 08.08.2024 | 2,44 | 2,45 | 2,43 | 2,45 | 0,00% | 21.208,00 |
| 07.08.2024 | 2,47 | 2,50 | 2,43 | 2,45 | -0,81% | 29.382,00 |
| 06.08.2024 | 2,58 | 2,60 | 2,40 | 2,47 | -4,12% | 65.961,00 |
| 05.08.2024 | 2,42 | 2,57 | 2,36 | 2,57 | 5,36% | 72.830,00 |