1,407€
-0,07%
Echtzeit-Aktienkurs Carmat S.A.
Bid:
Ask:
Aktienkurse zur Carmat S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,41 | 1,43 | 1,38 | 1,40 | -0,50% | - |
| 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 |
| 02.08.2024 | 2,52 | 2,52 | 2,43 | 2,44 | -2,90% | 23.210,00 |
| 01.08.2024 | 2,50 | 2,53 | 2,50 | 2,52 | -0,75% | 11.454,00 |
| 31.07.2024 | 2,49 | 2,59 | 2,49 | 2,53 | 1,93% | 26.248,00 |
| 30.07.2024 | 2,50 | 2,50 | 2,47 | 2,49 | -0,20% | 16.948,00 |
| 29.07.2024 | 2,49 | 2,51 | 2,47 | 2,49 | 0,00% | 16.188,00 |
| 26.07.2024 | 2,48 | 2,52 | 2,46 | 2,49 | 0,00% | 22.068,00 |
| 25.07.2024 | 2,56 | 2,56 | 2,47 | 2,49 | -2,81% | 46.509,00 |
| 24.07.2024 | 2,54 | 2,56 | 2,52 | 2,56 | 0,55% | 21.061,00 |
| 23.07.2024 | 2,50 | 2,58 | 2,50 | 2,55 | 2,33% | 26.783,00 |
| 22.07.2024 | 2,45 | 2,51 | 2,45 | 2,49 | 2,01% | 31.468,00 |
| 19.07.2024 | 2,56 | 2,56 | 2,44 | 2,44 | -4,72% | 85.729,00 |
| 18.07.2024 | 2,54 | 2,60 | 2,53 | 2,56 | 0,16% | 30.019,00 |
| 17.07.2024 | 2,56 | 2,56 | 2,52 | 2,56 | 0,00% | 67.678,00 |
| 16.07.2024 | 2,61 | 2,61 | 2,54 | 2,56 | -2,22% | 62.592,00 |
| 15.07.2024 | 2,81 | 2,81 | 2,62 | 2,62 | -5,73% | 149.502,00 |
| 12.07.2024 | 2,79 | 2,83 | 2,73 | 2,78 | -0,72% | 106.232,00 |
| 11.07.2024 | 2,63 | 2,89 | 2,60 | 2,80 | 7,46% | 323.560,00 |
| 10.07.2024 | 2,58 | 2,65 | 2,52 | 2,60 | 0,93% | 118.514,00 |
| 09.07.2024 | 2,56 | 2,81 | 2,43 | 2,58 | 5,35% | 446.911,00 |
| 08.07.2024 | 2,42 | 2,52 | 2,37 | 2,45 | -2,90% | 179.604,00 |
| 05.07.2024 | 2,66 | 2,67 | 2,49 | 2,52 | -2,25% | 100.593,00 |
| 04.07.2024 | 2,54 | 2,68 | 2,53 | 2,58 | 2,10% | 83.731,00 |
| 03.07.2024 | 2,41 | 2,54 | 2,39 | 2,53 | 6,99% | 70.522,00 |
| 02.07.2024 | 2,38 | 2,41 | 2,33 | 2,36 | 0,38% | 34.961,00 |
| 01.07.2024 | 2,28 | 2,42 | 2,28 | 2,35 | 3,66% | 61.987,00 |
| 28.06.2024 | 2,34 | 2,34 | 2,25 | 2,27 | -2,91% | 44.224,00 |
| 27.06.2024 | 2,30 | 2,35 | 2,29 | 2,34 | 1,88% | 40.683,00 |
| 26.06.2024 | 2,29 | 2,38 | 2,26 | 2,29 | 0,00% | 71.635,00 |
| 25.06.2024 | 2,38 | 2,38 | 2,26 | 2,29 | -3,66% | 63.390,00 |
| 24.06.2024 | 2,45 | 2,45 | 2,33 | 2,38 | -1,57% | 67.508,00 |
| 21.06.2024 | 2,69 | 2,69 | 2,39 | 2,42 | -10,24% | 133.953,00 |
| 20.06.2024 | 2,80 | 2,90 | 2,53 | 2,69 | 11,41% | 326.124,00 |
| 19.06.2024 | 2,15 | 2,48 | 2,14 | 2,42 | 15,75% | 272.421,00 |