17,080€
-1,27%
Echtzeit-Aktienkurs CARMILA S.A.S.
Bid:
Ask:
Aktienkurse zur CARMILA S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 15,44 | 15,88 | 15,44 | 15,81 | 0,06% | - |
| 16.12.2024 | 15,58 | 15,96 | 15,58 | 15,80 | -0,94% | - |
| 13.12.2024 | 15,95 | 16,17 | 15,93 | 15,95 | 0,00% | - |
| 12.12.2024 | 15,67 | 15,98 | 15,67 | 15,95 | 1,79% | - |
| 11.12.2024 | 15,36 | 15,75 | 15,36 | 15,67 | -0,38% | - |
| 10.12.2024 | 15,32 | 15,81 | 15,32 | 15,73 | 0,38% | - |
| 09.12.2024 | 16,04 | 16,04 | 15,63 | 15,67 | -2,31% | - |
| 06.12.2024 | 15,62 | 16,04 | 15,62 | 16,04 | 0,44% | - |
| 05.12.2024 | 15,64 | 16,16 | 15,64 | 15,97 | -0,06% | 250,00 |
| 04.12.2024 | 16,01 | 16,01 | 15,80 | 15,98 | -0,06% | - |
| 03.12.2024 | 15,80 | 16,19 | 15,80 | 15,99 | -1,05% | - |
| 02.12.2024 | 16,50 | 16,50 | 16,08 | 16,16 | -2,12% | - |
| 29.11.2024 | 16,14 | 16,56 | 16,14 | 16,51 | 0,06% | - |
| 28.11.2024 | 16,38 | 16,54 | 16,38 | 16,50 | 0,67% | - |
| 27.11.2024 | 16,06 | 16,43 | 16,06 | 16,39 | -0,30% | - |
| 26.11.2024 | 16,08 | 16,52 | 16,08 | 16,44 | -0,06% | - |
| 25.11.2024 | 16,58 | 16,70 | 16,29 | 16,45 | -0,78% | - |
| 22.11.2024 | 16,36 | 16,58 | 16,36 | 16,58 | 1,34% | - |
| 21.11.2024 | 16,10 | 16,51 | 16,10 | 16,36 | -0,67% | - |
| 20.11.2024 | 16,61 | 17,63 | 16,38 | 16,47 | -0,84% | - |
| 19.11.2024 | 16,20 | 16,71 | 16,20 | 16,61 | 0,00% | - |
| 18.11.2024 | 16,82 | 16,82 | 16,53 | 16,61 | -1,31% | - |
| 15.11.2024 | 16,81 | 16,91 | 16,68 | 16,83 | 0,36% | - |
| 14.11.2024 | 16,12 | 16,78 | 16,12 | 16,77 | 1,76% | - |
| 13.11.2024 | 16,42 | 16,57 | 16,42 | 16,48 | 0,37% | - |
| 12.11.2024 | 16,78 | 16,78 | 16,42 | 16,42 | -2,15% | - |
| 11.11.2024 | 16,42 | 16,83 | 16,42 | 16,78 | 0,00% | - |
| 08.11.2024 | 16,34 | 16,84 | 16,34 | 16,78 | 0,36% | - |
| 07.11.2024 | 16,42 | 16,88 | 16,42 | 16,72 | -0,30% | - |
| 06.11.2024 | 16,62 | 17,15 | 16,62 | 16,77 | -1,41% | - |
| 05.11.2024 | 17,09 | 17,11 | 16,86 | 17,01 | -0,41% | - |
| 04.11.2024 | 16,90 | 17,29 | 16,90 | 17,08 | -1,21% | - |
| 01.11.2024 | 17,29 | 17,38 | 17,25 | 17,29 | 0,00% | - |
| 31.10.2024 | 17,10 | 17,50 | 17,10 | 17,29 | -1,20% | - |
| 30.10.2024 | 17,32 | 17,79 | 17,32 | 17,50 | -1,07% | - |
| 29.10.2024 | 17,83 | 17,88 | 17,68 | 17,69 | -0,79% | - |
| 28.10.2024 | 17,40 | 17,95 | 17,40 | 17,83 | 0,28% | - |
| 25.10.2024 | 17,64 | 18,05 | 17,64 | 17,78 | -1,39% | - |
| 24.10.2024 | 18,09 | 18,22 | 18,03 | 18,03 | -0,33% | - |
| 23.10.2024 | 18,16 | 18,21 | 17,68 | 18,09 | -0,39% | - |
| 22.10.2024 | 18,50 | 18,50 | 18,15 | 18,16 | -1,84% | - |
| 21.10.2024 | 18,24 | 18,81 | 18,24 | 18,50 | -0,80% | - |
| 18.10.2024 | 18,06 | 18,78 | 18,06 | 18,65 | 0,87% | - |
| 17.10.2024 | 18,32 | 18,73 | 18,30 | 18,49 | -1,18% | - |
| 16.10.2024 | 18,20 | 18,74 | 18,20 | 18,71 | 0,59% | - |
| 15.10.2024 | 18,31 | 18,60 | 18,25 | 18,60 | 1,58% | - |
| 14.10.2024 | 17,90 | 18,34 | 17,90 | 18,31 | 0,00% | - |
| 11.10.2024 | 18,05 | 18,37 | 17,97 | 18,31 | 1,44% | - |
| 10.10.2024 | 18,06 | 18,10 | 17,92 | 18,05 | -0,06% | - |
| 09.10.2024 | 17,54 | 18,12 | 17,54 | 18,06 | 0,84% | - |
| 08.10.2024 | 17,52 | 18,11 | 17,52 | 17,91 | 0,06% | - |
| 07.10.2024 | 17,68 | 18,07 | 17,68 | 17,90 | -1,00% | - |