18,860€
1,40%
Echtzeit-Aktienkurs Carmila S.A.S.
Bid:
Ask:
Aktienkurse zur Carmila S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 18,79 | 19,10 | 18,79 | 19,07 | 1,76% | - |
| 15.05.2025 | 18,74 | 18,86 | 18,51 | 18,74 | 0,00% | - |
| 14.05.2025 | 18,10 | 18,74 | 18,10 | 18,74 | 1,35% | - |
| 13.05.2025 | 18,08 | 18,79 | 18,08 | 18,49 | 0,00% | - |
| 12.05.2025 | 17,96 | 18,66 | 17,96 | 18,49 | 0,71% | - |
| 09.05.2025 | 18,30 | 18,76 | 18,30 | 18,36 | -1,87% | - |
| 08.05.2025 | 19,01 | 19,06 | 18,70 | 18,71 | -1,47% | - |
| 07.05.2025 | 19,13 | 19,13 | 18,58 | 18,99 | -0,58% | - |
| 06.05.2025 | 19,32 | 19,35 | 19,00 | 19,10 | -1,19% | - |
| 05.05.2025 | 19,17 | 19,38 | 19,16 | 19,33 | 0,73% | - |
| 02.05.2025 | 19,28 | 19,29 | 18,95 | 19,19 | -0,16% | - |
| 30.04.2025 | 18,86 | 19,23 | 18,83 | 19,22 | 3,11% | - |
| 29.04.2025 | 18,53 | 18,74 | 18,52 | 18,64 | 0,59% | - |
| 28.04.2025 | 18,55 | 18,58 | 18,42 | 18,53 | -0,38% | - |
| 25.04.2025 | 18,46 | 18,66 | 18,42 | 18,60 | 0,76% | - |
| 24.04.2025 | 18,37 | 18,63 | 18,35 | 18,46 | 0,38% | - |
| 23.04.2025 | 18,45 | 18,47 | 18,21 | 18,39 | 0,16% | - |
| 22.04.2025 | 17,85 | 18,37 | 17,74 | 18,36 | 2,34% | - |
| 17.04.2025 | 17,77 | 18,01 | 17,63 | 17,94 | 1,53% | - |
| 16.04.2025 | 17,44 | 17,83 | 17,44 | 17,67 | 0,57% | - |
| 15.04.2025 | 17,21 | 17,62 | 17,19 | 17,57 | 2,09% | - |
| 14.04.2025 | 17,10 | 17,28 | 17,10 | 17,21 | 0,94% | - |
| 11.04.2025 | 16,78 | 17,07 | 16,58 | 17,05 | 2,10% | - |
| 10.04.2025 | 17,01 | 17,22 | 16,51 | 16,70 | -1,42% | - |
| 09.04.2025 | 16,67 | 16,99 | 16,08 | 16,94 | 1,19% | - |
| 08.04.2025 | 16,67 | 17,07 | 16,66 | 16,74 | -0,12% | - |
| 07.04.2025 | 16,68 | 17,32 | 16,28 | 16,76 | -1,87% | 200,00 |
| 04.04.2025 | 17,85 | 17,90 | 17,08 | 17,08 | -4,37% | - |
| 03.04.2025 | 17,87 | 18,04 | 17,71 | 17,86 | 0,06% | - |
| 02.04.2025 | 17,42 | 17,85 | 17,42 | 17,85 | 0,17% | - |
| 01.04.2025 | 17,12 | 17,83 | 17,12 | 17,82 | 1,77% | - |
| 31.03.2025 | 17,32 | 17,70 | 17,32 | 17,51 | -1,07% | - |
| 28.03.2025 | 17,67 | 17,86 | 17,66 | 17,70 | 0,34% | - |
| 27.03.2025 | 17,34 | 17,74 | 17,34 | 17,64 | -0,45% | - |
| 26.03.2025 | 17,28 | 17,79 | 17,28 | 17,72 | 0,28% | - |
| 25.03.2025 | 16,88 | 17,76 | 16,88 | 17,67 | 2,08% | - |
| 24.03.2025 | 17,31 | 17,46 | 17,16 | 17,31 | 0,00% | - |
| 21.03.2025 | 17,38 | 17,43 | 17,26 | 17,31 | -0,35% | - |
| 20.03.2025 | 17,45 | 17,56 | 17,32 | 17,37 | -0,52% | - |
| 19.03.2025 | 17,12 | 17,53 | 17,12 | 17,46 | -0,17% | - |
| 18.03.2025 | 17,68 | 17,81 | 17,43 | 17,49 | -1,07% | - |
| 17.03.2025 | 17,12 | 17,77 | 17,12 | 17,68 | 0,86% | - |
| 14.03.2025 | 16,66 | 17,62 | 16,66 | 17,53 | 2,82% | - |
| 13.03.2025 | 17,10 | 17,11 | 17,02 | 17,05 | -0,23% | - |
| 12.03.2025 | 17,15 | 17,26 | 17,09 | 17,09 | -0,35% | - |
| 11.03.2025 | 17,27 | 17,32 | 17,13 | 17,15 | -0,69% | - |
| 10.03.2025 | 16,86 | 17,38 | 16,86 | 17,27 | 0,12% | - |
| 07.03.2025 | 17,09 | 17,35 | 17,05 | 17,25 | 1,00% | - |
| 06.03.2025 | 17,00 | 17,43 | 16,92 | 17,08 | -1,73% | - |
| 05.03.2025 | 17,53 | 17,67 | 17,36 | 17,38 | -0,86% | 200,00 |
| 04.03.2025 | 17,57 | 17,65 | 17,50 | 17,53 | -0,17% | - |
| 03.03.2025 | 17,00 | 17,63 | 17,00 | 17,56 | 1,04% | - |
| 28.02.2025 | 17,20 | 17,57 | 17,20 | 17,38 | -1,08% | - |
| 27.02.2025 | 17,64 | 17,64 | 17,46 | 17,57 | -0,23% | - |
| 26.02.2025 | 17,73 | 17,83 | 17,59 | 17,61 | -0,68% | - |
| 25.02.2025 | 17,77 | 17,85 | 17,69 | 17,73 | -0,23% | - |
| 24.02.2025 | 17,26 | 17,86 | 17,26 | 17,77 | 0,79% | - |
| 21.02.2025 | 17,20 | 17,66 | 17,20 | 17,63 | 0,23% | - |
| 20.02.2025 | 16,98 | 17,61 | 16,98 | 17,59 | 1,21% | - |
| 19.02.2025 | 17,18 | 17,57 | 17,18 | 17,38 | -1,08% | - |
| 18.02.2025 | 17,58 | 17,64 | 17,44 | 17,57 | -0,06% | - |
| 17.02.2025 | 17,20 | 17,71 | 17,20 | 17,58 | -0,11% | - |
| 14.02.2025 | 17,28 | 17,70 | 17,28 | 17,60 | -0,40% | - |
| 13.02.2025 | 17,38 | 17,85 | 17,38 | 17,67 | 1,84% | - |
| 12.02.2025 | 16,64 | 18,21 | 16,64 | 17,35 | 1,94% | - |
| 11.02.2025 | 16,99 | 17,05 | 16,93 | 17,02 | 0,18% | - |
| 10.02.2025 | 16,89 | 17,06 | 16,89 | 16,99 | 0,59% | - |
| 07.02.2025 | 16,64 | 17,15 | 16,50 | 16,89 | -0,59% | - |
| 06.02.2025 | 16,56 | 17,01 | 16,56 | 16,99 | 0,35% | - |
| 05.02.2025 | 16,40 | 16,97 | 16,40 | 16,93 | 1,01% | - |
| 04.02.2025 | 16,67 | 16,77 | 16,62 | 16,76 | 0,36% | - |
| 03.02.2025 | 16,68 | 16,70 | 16,49 | 16,70 | 0,12% | - |
| 31.01.2025 | 16,58 | 16,79 | 16,52 | 16,68 | 0,60% | - |
| 30.01.2025 | 15,98 | 16,63 | 15,98 | 16,58 | 1,16% | - |
| 29.01.2025 | 16,12 | 16,53 | 16,12 | 16,39 | -0,73% | - |
| 28.01.2025 | 15,94 | 16,56 | 15,94 | 16,51 | 1,16% | - |
| 27.01.2025 | 15,68 | 16,36 | 15,68 | 16,32 | 1,56% | - |
| 24.01.2025 | 16,16 | 16,31 | 16,05 | 16,07 | -0,62% | - |
| 23.01.2025 | 15,86 | 16,27 | 15,86 | 16,17 | -0,31% | - |
| 22.01.2025 | 16,43 | 16,46 | 16,22 | 16,22 | -1,10% | - |
| 21.01.2025 | 16,28 | 16,41 | 16,18 | 16,40 | 0,74% | - |
| 20.01.2025 | 16,04 | 16,44 | 16,04 | 16,28 | -0,73% | - |
| 17.01.2025 | 15,82 | 16,43 | 15,82 | 16,40 | 1,42% | - |
| 16.01.2025 | 15,72 | 16,18 | 15,72 | 16,17 | 0,43% | - |
| 15.01.2025 | 15,66 | 16,27 | 15,66 | 16,10 | 0,69% | - |
| 14.01.2025 | 15,38 | 16,09 | 15,38 | 15,99 | 1,52% | - |
| 13.01.2025 | 15,88 | 15,90 | 15,68 | 15,75 | -0,88% | - |
| 10.01.2025 | 15,78 | 16,15 | 15,78 | 15,89 | -1,55% | - |
| 09.01.2025 | 15,64 | 16,25 | 15,64 | 16,14 | 0,81% | - |
| 08.01.2025 | 16,07 | 16,10 | 15,84 | 16,01 | -0,37% | - |
| 07.01.2025 | 15,72 | 16,24 | 15,72 | 16,07 | -0,19% | - |
| 06.01.2025 | 15,68 | 16,22 | 15,68 | 16,10 | 0,37% | - |
| 03.01.2025 | 16,10 | 16,24 | 16,03 | 16,04 | -0,37% | - |
| 02.01.2025 | 16,05 | 16,13 | 16,01 | 16,10 | 0,56% | - |
| 30.12.2024 | 15,95 | 17,37 | 15,95 | 16,01 | 0,31% | - |
| 27.12.2024 | 15,83 | 15,96 | 15,74 | 15,96 | 1,14% | - |
| 23.12.2024 | 15,78 | 15,81 | 15,66 | 15,78 | 0,00% | - |
| 20.12.2024 | 15,38 | 15,81 | 15,38 | 15,78 | 0,38% | - |
| 19.12.2024 | 15,52 | 17,37 | 15,52 | 15,72 | -1,19% | - |
| 18.12.2024 | 15,81 | 16,06 | 15,81 | 15,91 | 0,63% | - |