17,040€
3,40%
Echtzeit-Aktienkurs Carmila S.A.S.
Bid:
Ask:
Aktienkurse zur Carmila S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 16,55 | 16,85 | 16,48 | 16,48 | 1,48% | - |
| 13.10.2025 | 16,76 | 16,88 | 16,24 | 16,24 | -2,40% | - |
| 10.10.2025 | 16,72 | 16,89 | 16,64 | 16,64 | 0,12% | - |
| 09.10.2025 | 16,82 | 16,89 | 16,62 | 16,62 | 0,24% | - |
| 08.10.2025 | 16,78 | 16,95 | 16,58 | 16,58 | 0,61% | - |
| 07.10.2025 | 16,94 | 16,94 | 16,48 | 16,48 | -1,32% | - |
| 06.10.2025 | 17,29 | 17,29 | 16,70 | 16,70 | -1,07% | - |
| 03.10.2025 | 17,29 | 17,42 | 16,88 | 16,88 | -0,35% | - |
| 02.10.2025 | 17,45 | 17,46 | 16,94 | 16,94 | -0,94% | - |
| 01.10.2025 | 17,53 | 17,53 | 17,10 | 17,10 | -0,58% | - |
| 30.09.2025 | 17,47 | 17,54 | 17,20 | 17,20 | -0,46% | - |
| 29.09.2025 | 17,46 | 17,51 | 17,28 | 17,28 | 0,12% | - |
| 26.09.2025 | 17,25 | 17,47 | 17,25 | 17,26 | 2,13% | - |
| 25.09.2025 | 17,16 | 17,31 | 16,90 | 16,90 | -0,47% | - |
| 24.09.2025 | 17,15 | 17,23 | 16,98 | 16,98 | -0,24% | - |
| 23.09.2025 | 17,17 | 17,31 | 17,02 | 17,02 | 1,07% | - |
| 22.09.2025 | 17,07 | 17,14 | 16,84 | 16,84 | -1,06% | - |
| 19.09.2025 | 17,14 | 17,27 | 17,02 | 17,02 | 0,47% | - |
| 18.09.2025 | 17,16 | 17,32 | 16,94 | 16,94 | -0,59% | - |
| 17.09.2025 | 17,17 | 17,34 | 17,04 | 17,04 | -0,87% | - |
| 16.09.2025 | 17,44 | 17,44 | 17,18 | 17,19 | 0,88% | - |
| 15.09.2025 | 17,35 | 17,53 | 17,04 | 17,04 | -0,35% | - |
| 12.09.2025 | 17,16 | 17,36 | 17,10 | 17,10 | 1,06% | - |
| 11.09.2025 | 16,98 | 17,23 | 16,92 | 16,92 | -0,18% | - |
| 10.09.2025 | 16,93 | 17,08 | 16,93 | 16,95 | 2,48% | - |
| 05.09.2025 | 16,84 | 17,02 | 16,54 | 16,54 | -1,66% | - |
| 04.09.2025 | 16,75 | 17,01 | 16,72 | 16,82 | 2,56% | - |
| 03.09.2025 | 16,65 | 16,82 | 16,40 | 16,40 | 0,61% | - |
| 02.09.2025 | 17,17 | 17,19 | 16,30 | 16,30 | -3,09% | - |
| 01.09.2025 | 17,25 | 17,26 | 16,82 | 16,82 | -2,10% | - |
| 29.08.2025 | 17,15 | 17,33 | 17,13 | 17,18 | 0,12% | - |
| 28.08.2025 | 17,41 | 17,41 | 16,96 | 17,16 | -0,58% | - |
| 27.08.2025 | 17,44 | 17,52 | 17,18 | 17,26 | -0,98% | - |
| 26.08.2025 | 17,43 | 17,57 | 17,15 | 17,43 | -1,86% | - |
| 25.08.2025 | 18,03 | 18,03 | 17,76 | 17,76 | -1,50% | - |
| 22.08.2025 | 17,86 | 18,05 | 17,78 | 18,03 | 0,61% | - |
| 21.08.2025 | 17,91 | 17,97 | 17,76 | 17,92 | 0,67% | - |
| 20.08.2025 | 17,93 | 17,97 | 17,76 | 17,80 | -0,78% | - |
| 19.08.2025 | 18,15 | 18,16 | 17,92 | 17,94 | -1,21% | - |
| 18.08.2025 | 17,87 | 18,28 | 17,87 | 18,16 | 1,74% | - |
| 15.08.2025 | 17,80 | 17,95 | 17,74 | 17,85 | 0,22% | - |
| 14.08.2025 | 18,07 | 18,07 | 17,78 | 17,81 | -1,55% | - |
| 13.08.2025 | 18,12 | 18,29 | 18,03 | 18,09 | -0,50% | - |
| 12.08.2025 | 18,50 | 18,61 | 18,18 | 18,18 | -1,78% | - |
| 11.08.2025 | 18,38 | 18,52 | 18,38 | 18,51 | 0,71% | - |
| 08.08.2025 | 18,02 | 18,46 | 18,02 | 18,38 | 1,94% | - |
| 07.08.2025 | 17,82 | 18,03 | 17,82 | 18,03 | 1,18% | - |
| 06.08.2025 | 17,62 | 17,91 | 17,60 | 17,82 | 1,14% | - |
| 05.08.2025 | 17,55 | 17,73 | 17,54 | 17,62 | 1,38% | - |
| 04.08.2025 | 17,05 | 17,39 | 17,05 | 17,38 | 2,06% | - |
| 01.08.2025 | 17,17 | 17,17 | 16,93 | 17,03 | -1,22% | - |
| 31.07.2025 | 17,33 | 17,62 | 17,22 | 17,24 | -0,46% | - |
| 30.07.2025 | 17,07 | 17,33 | 17,05 | 17,32 | 1,46% | - |
| 29.07.2025 | 17,18 | 17,35 | 17,07 | 17,07 | -0,64% | - |
| 28.07.2025 | 17,23 | 17,38 | 17,16 | 17,18 | -0,29% | - |
| 25.07.2025 | 17,27 | 17,30 | 17,18 | 17,23 | -0,52% | - |
| 24.07.2025 | 17,53 | 18,06 | 17,24 | 17,32 | 1,94% | - |
| 23.07.2025 | 17,04 | 17,04 | 16,79 | 16,99 | -0,29% | - |
| 22.07.2025 | 16,98 | 17,14 | 16,98 | 17,04 | 0,29% | - |
| 21.07.2025 | 16,85 | 17,07 | 16,85 | 16,99 | 1,01% | - |
| 18.07.2025 | 16,71 | 16,84 | 16,62 | 16,82 | 0,84% | - |
| 17.07.2025 | 16,71 | 16,75 | 16,65 | 16,68 | 0,00% | - |
| 16.07.2025 | 16,89 | 16,91 | 16,68 | 16,68 | -1,24% | - |
| 15.07.2025 | 17,04 | 17,24 | 16,89 | 16,89 | -0,53% | - |
| 14.07.2025 | 16,89 | 17,07 | 16,89 | 16,98 | 0,53% | - |
| 11.07.2025 | 16,77 | 16,89 | 16,75 | 16,89 | 0,72% | - |
| 10.07.2025 | 16,78 | 16,83 | 16,56 | 16,77 | 0,06% | - |
| 09.07.2025 | 16,76 | 16,84 | 16,66 | 16,76 | 0,18% | - |
| 08.07.2025 | 16,95 | 16,99 | 16,68 | 16,73 | -1,70% | - |
| 07.07.2025 | 16,95 | 17,14 | 16,90 | 17,02 | 0,35% | - |
| 04.07.2025 | 16,83 | 16,96 | 16,72 | 16,96 | 0,83% | - |
| 03.07.2025 | 16,38 | 16,97 | 16,38 | 16,82 | 0,48% | - |
| 02.07.2025 | 17,03 | 17,09 | 16,74 | 16,74 | -1,01% | - |
| 01.07.2025 | 16,67 | 16,92 | 16,58 | 16,91 | 1,44% | - |
| 30.06.2025 | 16,64 | 16,84 | 16,62 | 16,67 | 0,24% | - |
| 27.06.2025 | 16,40 | 16,82 | 16,40 | 16,63 | -0,83% | - |
| 26.06.2025 | 16,50 | 17,17 | 16,50 | 16,77 | -0,53% | - |
| 25.06.2025 | 16,48 | 16,88 | 16,48 | 16,86 | 0,12% | - |
| 24.06.2025 | 16,40 | 16,93 | 16,40 | 16,84 | 0,48% | - |
| 23.06.2025 | 16,20 | 16,80 | 16,20 | 16,76 | 1,21% | - |
| 20.06.2025 | 16,56 | 16,66 | 16,54 | 16,56 | 0,00% | - |
| 19.06.2025 | 16,76 | 17,14 | 16,20 | 16,56 | -3,38% | - |
| 18.06.2025 | 16,62 | 17,15 | 16,62 | 17,14 | 1,00% | - |
| 17.06.2025 | 16,68 | 17,07 | 16,68 | 16,97 | -0,59% | - |
| 16.06.2025 | 16,30 | 17,12 | 16,30 | 17,07 | 2,46% | - |
| 13.06.2025 | 16,66 | 17,05 | 16,66 | 16,66 | -2,29% | - |
| 12.06.2025 | 16,70 | 17,09 | 16,70 | 17,05 | -0,18% | - |
| 11.06.2025 | 16,80 | 17,21 | 16,80 | 17,08 | -0,58% | - |
| 10.06.2025 | 16,48 | 17,28 | 16,48 | 17,18 | 1,96% | - |
| 09.06.2025 | 16,56 | 17,06 | 16,56 | 16,85 | -0,41% | - |
| 06.06.2025 | 17,35 | 17,35 | 16,82 | 16,92 | -2,48% | - |
| 05.06.2025 | 17,00 | 17,47 | 17,00 | 17,35 | -0,17% | - |
| 04.06.2025 | 18,38 | 18,38 | 16,97 | 17,38 | -0,57% | - |
| 03.06.2025 | 18,18 | 18,83 | 17,48 | 17,48 | -5,92% | - |
| 02.06.2025 | 18,18 | 18,61 | 18,18 | 18,58 | 0,00% | - |
| 30.05.2025 | 18,20 | 18,77 | 18,20 | 18,58 | -0,11% | - |
| 29.05.2025 | 18,10 | 18,70 | 18,10 | 18,60 | 0,54% | - |
| 28.05.2025 | 17,92 | 18,64 | 17,92 | 18,50 | 0,98% | - |
| 27.05.2025 | 17,80 | 18,41 | 17,80 | 18,32 | 0,71% | - |
| 26.05.2025 | 17,82 | 18,28 | 17,82 | 18,19 | 2,08% | - |