1,039€
-4,42%
Echtzeit-Aktienkurs Carmat S.A.
Bid:
Ask:
Aktienkurse zur Carmat S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 1,09 | 1,10 | 0,97 | 1,03 | -5,66% | - |
| 29.01.2025 | 1,11 | 1,12 | 1,08 | 1,09 | -2,34% | - |
| 28.01.2025 | 1,12 | 1,13 | 1,10 | 1,11 | -0,98% | - |
| 27.01.2025 | 1,07 | 1,13 | 1,06 | 1,12 | 4,85% | - |
| 24.01.2025 | 1,08 | 1,09 | 1,07 | 1,07 | -1,11% | - |
| 23.01.2025 | 1,07 | 1,08 | 1,06 | 1,08 | 1,59% | - |
| 22.01.2025 | 1,12 | 1,13 | 1,07 | 1,07 | -4,99% | - |
| 21.01.2025 | 1,07 | 1,13 | 1,06 | 1,12 | 5,05% | - |
| 20.01.2025 | 1,07 | 1,10 | 1,07 | 1,07 | 0,00% | - |
| 17.01.2025 | 1,10 | 1,11 | 1,07 | 1,07 | -3,17% | - |
| 16.01.2025 | 1,10 | 1,12 | 1,10 | 1,10 | -0,09% | - |
| 15.01.2025 | 1,09 | 1,12 | 1,08 | 1,11 | 1,28% | - |
| 14.01.2025 | 1,07 | 1,11 | 1,05 | 1,09 | 2,25% | - |
| 13.01.2025 | 1,10 | 1,11 | 1,06 | 1,07 | -3,26% | - |
| 10.01.2025 | 1,06 | 1,12 | 1,05 | 1,10 | 4,25% | 5.200,00 |
| 09.01.2025 | 1,09 | 1,20 | 1,05 | 1,06 | -2,49% | 17.700,00 |
| 08.01.2025 | 1,04 | 1,10 | 1,02 | 1,09 | 4,73% | - |
| 07.01.2025 | 1,08 | 1,08 | 1,02 | 1,04 | -3,63% | - |
| 06.01.2025 | 1,21 | 1,22 | 1,06 | 1,08 | -11,16% | - |
| 03.01.2025 | 1,13 | 1,24 | 1,12 | 1,21 | 7,36% | - |
| 02.01.2025 | 1,04 | 1,15 | 1,04 | 1,13 | 8,26% | - |
| 30.12.2024 | 1,04 | 1,07 | 1,03 | 1,04 | 0,39% | - |
| 27.12.2024 | 1,05 | 1,07 | 1,03 | 1,04 | -1,33% | - |
| 23.12.2024 | 0,96 | 1,06 | 0,96 | 1,05 | 9,14% | 1.000,00 |
| 20.12.2024 | 0,99 | 1,00 | 0,96 | 0,96 | -3,56% | - |
| 19.12.2024 | 0,98 | 1,01 | 0,98 | 1,00 | 1,32% | - |
| 18.12.2024 | 1,01 | 1,01 | 0,96 | 0,99 | -2,52% | - |
| 17.12.2024 | 1,06 | 1,07 | 0,97 | 1,01 | -4,62% | - |
| 16.12.2024 | 1,09 | 1,09 | 1,05 | 1,06 | -2,57% | - |
| 13.12.2024 | 1,10 | 1,12 | 1,07 | 1,09 | -0,91% | - |
| 12.12.2024 | 1,14 | 1,14 | 1,08 | 1,10 | -3,26% | - |
| 11.12.2024 | 1,04 | 1,14 | 1,04 | 1,14 | 9,34% | - |
| 10.12.2024 | 1,02 | 1,09 | 1,02 | 1,04 | 1,96% | - |
| 09.12.2024 | 1,08 | 1,18 | 1,02 | 1,02 | -6,09% | - |
| 06.12.2024 | 1,03 | 1,11 | 1,03 | 1,08 | 5,34% | - |
| 05.12.2024 | 1,10 | 1,11 | 1,02 | 1,03 | -6,71% | - |
| 04.12.2024 | 1,10 | 1,12 | 1,09 | 1,10 | 0,09% | - |
| 03.12.2024 | 1,15 | 1,17 | 1,09 | 1,10 | -4,34% | - |
| 02.12.2024 | 1,12 | 1,21 | 1,11 | 1,15 | 2,49% | - |
| 29.11.2024 | 1,13 | 1,15 | 1,09 | 1,12 | -0,62% | - |
| 28.11.2024 | 1,17 | 1,26 | 1,11 | 1,13 | -3,66% | - |
| 27.11.2024 | 1,10 | 1,36 | 1,10 | 1,17 | 5,96% | - |
| 26.11.2024 | 1,01 | 1,17 | 1,01 | 1,11 | 9,54% | - |
| 25.11.2024 | 1,06 | 1,07 | 1,01 | 1,01 | -5,02% | - |
| 22.11.2024 | 1,13 | 1,14 | 1,02 | 1,07 | -5,92% | - |
| 21.11.2024 | 1,20 | 1,20 | 1,13 | 1,13 | -5,75% | - |
| 20.11.2024 | 1,20 | 1,21 | 1,19 | 1,20 | 0,25% | - |
| 19.11.2024 | 1,23 | 1,24 | 1,19 | 1,20 | -2,68% | - |
| 18.11.2024 | 1,29 | 1,31 | 1,22 | 1,23 | -4,13% | - |
| 15.11.2024 | 1,20 | 1,29 | 1,19 | 1,28 | 7,09% | - |
| 14.11.2024 | 1,27 | 1,28 | 1,19 | 1,20 | -5,66% | - |
| 13.11.2024 | 1,25 | 1,34 | 1,24 | 1,27 | 1,68% | - |
| 12.11.2024 | 1,35 | 1,36 | 1,25 | 1,25 | -7,27% | - |
| 11.11.2024 | 1,36 | 1,37 | 1,32 | 1,35 | -0,66% | 1.000,00 |
| 08.11.2024 | 1,36 | 1,37 | 1,35 | 1,36 | -0,07% | - |
| 07.11.2024 | 1,38 | 1,41 | 1,35 | 1,36 | -1,74% | - |
| 06.11.2024 | 1,41 | 1,42 | 1,38 | 1,38 | -1,92% | - |
| 05.11.2024 | 1,41 | 1,43 | 1,38 | 1,41 | 0,07% | - |
| 04.11.2024 | 1,46 | 1,47 | 1,40 | 1,41 | -3,56% | - |
| 01.11.2024 | 1,46 | 1,47 | 1,44 | 1,46 | 0,00% | - |
| 31.10.2024 | 1,43 | 1,48 | 1,41 | 1,46 | 2,03% | - |
| 30.10.2024 | 1,45 | 1,47 | 1,42 | 1,43 | -1,65% | - |
| 29.10.2024 | 1,45 | 1,48 | 1,43 | 1,46 | 0,34% | - |
| 28.10.2024 | 1,45 | 1,47 | 1,43 | 1,45 | 0,21% | - |
| 25.10.2024 | 1,47 | 1,51 | 1,45 | 1,45 | -1,70% | - |
| 24.10.2024 | 1,57 | 1,59 | 1,45 | 1,47 | -6,18% | 645,00 |
| 23.10.2024 | 1,46 | 1,60 | 1,46 | 1,57 | 7,47% | - |
| 22.10.2024 | 1,44 | 1,47 | 1,40 | 1,46 | 1,18% | - |
| 21.10.2024 | 1,46 | 1,52 | 1,44 | 1,44 | -1,16% | - |
| 18.10.2024 | 1,36 | 1,50 | 1,36 | 1,46 | 7,35% | - |
| 17.10.2024 | 1,35 | 1,39 | 1,35 | 1,36 | 0,37% | - |
| 16.10.2024 | 1,36 | 1,38 | 1,31 | 1,36 | -0,51% | - |
| 15.10.2024 | 1,43 | 1,43 | 1,36 | 1,36 | -4,35% | - |
| 14.10.2024 | 1,39 | 1,43 | 1,39 | 1,42 | 1,86% | - |
| 11.10.2024 | 1,46 | 1,46 | 1,38 | 1,40 | -4,38% | - |
| 10.10.2024 | 1,45 | 1,49 | 1,38 | 1,46 | 1,11% | - |
| 09.10.2024 | 1,30 | 1,45 | 1,29 | 1,45 | 11,83% | - |
| 08.10.2024 | 1,22 | 1,30 | 1,18 | 1,29 | 5,81% | - |
| 07.10.2024 | 1,28 | 1,29 | 1,22 | 1,22 | -4,16% | - |
| 04.10.2024 | 1,29 | 1,31 | 1,27 | 1,28 | -0,86% | - |
| 03.10.2024 | 1,32 | 1,34 | 1,28 | 1,29 | -2,94% | - |
| 02.10.2024 | 1,34 | 1,39 | 1,29 | 1,33 | -0,60% | - |
| 01.10.2024 | 1,21 | 1,34 | 1,21 | 1,33 | 10,07% | - |
| 30.09.2024 | 1,62 | 1,62 | 1,21 | 1,21 | -24,92% | 2.628,00 |
| 27.09.2024 | 1,59 | 1,65 | 1,58 | 1,61 | 1,70% | - |
| 26.09.2024 | 1,67 | 1,69 | 1,58 | 1,59 | -5,20% | - |
| 25.09.2024 | 1,67 | 1,70 | 1,66 | 1,67 | 0,06% | - |
| 24.09.2024 | 1,68 | 1,71 | 1,66 | 1,67 | -0,24% | - |
| 23.09.2024 | 1,71 | 1,75 | 1,66 | 1,68 | -1,76% | - |
| 20.09.2024 | 1,79 | 1,83 | 1,70 | 1,71 | -4,69% | - |
| 19.09.2024 | 1,79 | 1,83 | 1,76 | 1,79 | 0,85% | - |
| 18.09.2024 | 2,03 | 2,03 | 1,73 | 1,78 | -12,67% | 2.455,00 |
| 17.09.2024 | 2,04 | 2,06 | 1,99 | 2,03 | -0,25% | - |
| 16.09.2024 | 2,18 | 2,18 | 2,02 | 2,04 | -6,43% | - |
| 13.09.2024 | 2,14 | 2,18 | 2,14 | 2,18 | 1,75% | - |
| 12.09.2024 | 2,20 | 2,23 | 2,11 | 2,14 | -2,39% | 950,00 |
| 11.09.2024 | 2,10 | 2,20 | 2,07 | 2,19 | 4,40% | - |
| 10.09.2024 | 2,12 | 2,12 | 2,03 | 2,10 | -1,29% | - |
| 09.09.2024 | 2,36 | 2,38 | 2,01 | 2,13 | -9,66% | - |
| 06.09.2024 | 2,40 | 2,41 | 2,30 | 2,36 | -2,08% | - |