14,440€
-0,96%
Echtzeit-Aktienkurs CARMILA S.A.S.
Bid:
Ask:
Aktienkurse zur CARMILA S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 14,80 | 14,83 | 14,44 | 14,44 | -2,04% | 1.059,00 |
| 29.09.2026 | 14,73 | 14,96 | 14,52 | 14,74 | -0,14% | - |
| 28.09.2026 | 14,83 | 14,88 | 14,57 | 14,76 | -0,81% | 19.100,00 |
| 25.09.2026 | 15,00 | 15,21 | 14,77 | 14,88 | -0,27% | 2.625,00 |
| 24.09.2026 | 14,88 | 15,19 | 14,77 | 14,92 | 0,13% | 32.225,00 |
| 23.09.2026 | 15,04 | 15,13 | 14,84 | 14,90 | 0,40% | 8.154,00 |
| 22.09.2026 | 15,05 | 15,12 | 14,80 | 14,84 | -1,40% | 3.958,00 |
| 21.09.2026 | 15,04 | 15,13 | 14,88 | 15,05 | 0,13% | 15.940,00 |
| 18.09.2026 | 15,16 | 15,21 | 14,94 | 15,03 | -0,79% | 9.100,00 |
| 17.09.2026 | 15,28 | 15,28 | 15,09 | 15,15 | -0,33% | 1.737,00 |
| 16.09.2026 | 15,22 | 15,36 | 15,14 | 15,20 | 1,20% | 21.838,00 |
| 15.09.2026 | 15,18 | 15,20 | 14,96 | 15,02 | -1,70% | 6.600,00 |
| 14.09.2026 | 15,04 | 15,34 | 15,04 | 15,28 | 1,19% | 7.854,00 |
| 11.09.2026 | 15,11 | 15,27 | 15,07 | 15,10 | 0,33% | 4.758,00 |
| 10.09.2026 | 15,20 | 15,55 | 15,05 | 15,05 | -0,46% | 12.900,00 |
| 09.09.2026 | 15,19 | 15,28 | 14,89 | 15,12 | -0,66% | 3.192,00 |
| 08.09.2026 | 15,36 | 15,55 | 15,16 | 15,22 | -1,17% | 972,00 |
| 07.09.2026 | 15,70 | 15,70 | 15,34 | 15,40 | -1,97% | 761,00 |
| 04.09.2026 | 15,86 | 15,88 | 15,64 | 15,71 | -0,82% | 1.700,00 |
| 03.09.2026 | 15,92 | 15,92 | 15,67 | 15,84 | -0,38% | 14.586,00 |
| 02.09.2026 | 15,78 | 16,06 | 15,70 | 15,90 | 1,02% | 20.544,00 |
| 01.09.2026 | 15,82 | 15,96 | 15,71 | 15,74 | -0,51% | 16.848,00 |
| 31.08.2026 | 15,88 | 15,95 | 15,78 | 15,82 | -0,63% | - |
| 28.08.2026 | 15,92 | 16,21 | 15,84 | 15,92 | 0,13% | 39.672,00 |
| 27.08.2026 | 16,21 | 16,24 | 15,78 | 15,90 | -1,79% | 21.335,00 |
| 26.08.2026 | 16,20 | 16,27 | 16,16 | 16,19 | -0,18% | 16.620,00 |
| 25.08.2026 | 16,26 | 16,32 | 16,17 | 16,22 | 0,25% | 32.116,00 |
| 24.08.2026 | 16,22 | 16,38 | 16,11 | 16,18 | 0,62% | 3.510,00 |
| 21.08.2026 | 16,34 | 16,39 | 16,08 | 16,08 | -1,47% | 4.152,00 |
| 20.08.2026 | 16,30 | 16,37 | 16,26 | 16,32 | 0,12% | 2.409,00 |
| 19.08.2026 | 16,29 | 16,36 | 16,23 | 16,30 | -0,24% | - |
| 18.08.2026 | 16,27 | 16,38 | 16,24 | 16,34 | 0,12% | 12.276,00 |
| 17.08.2026 | 16,62 | 16,64 | 16,32 | 16,32 | -1,51% | 31.000,00 |
| 14.08.2026 | 16,68 | 16,78 | 16,50 | 16,57 | 0,67% | 19.480,00 |
| 13.08.2026 | 16,74 | 16,78 | 16,46 | 16,46 | -0,36% | - |
| 12.08.2026 | 16,84 | 16,90 | 16,52 | 16,52 | -1,08% | 4.778,00 |
| 11.08.2026 | 16,83 | 16,91 | 16,70 | 16,70 | -0,77% | 14.420,00 |
| 10.08.2026 | 16,88 | 17,07 | 16,78 | 16,83 | -0,30% | 34.806,00 |
| 07.08.2026 | 17,02 | 17,07 | 16,79 | 16,88 | -0,82% | - |
| 06.08.2026 | 17,06 | 17,17 | 16,88 | 17,02 | -0,35% | 2.600,00 |
| 05.08.2026 | 17,12 | 17,19 | 16,90 | 17,08 | 0,00% | 1.530,00 |
| 04.08.2026 | 17,06 | 17,36 | 16,93 | 17,08 | 0,18% | - |
| 03.08.2026 | 17,04 | 17,16 | 16,90 | 17,05 | 0,47% | 792,00 |
| 31.07.2026 | 17,02 | 17,29 | 16,82 | 16,97 | -0,41% | 46.981,00 |
| 30.07.2026 | 16,61 | 17,18 | 16,59 | 17,04 | 2,77% | 21.604,00 |
| 29.07.2026 | 16,54 | 16,63 | 16,49 | 16,58 | 0,73% | 380,00 |
| 28.07.2026 | 16,46 | 16,64 | 16,46 | 16,46 | -0,48% | 1.296,00 |
| 27.07.2026 | 16,76 | 16,97 | 16,44 | 16,54 | -0,12% | 615,00 |
| 24.07.2026 | 16,48 | 16,58 | 16,44 | 16,56 | 0,61% | 1.360,00 |
| 23.07.2026 | 16,40 | 16,71 | 16,40 | 16,46 | 0,18% | - |
| 22.07.2026 | 16,44 | 16,60 | 16,31 | 16,43 | -0,30% | 9.000,00 |
| 21.07.2026 | 16,59 | 16,62 | 16,32 | 16,48 | 0,37% | 23.300,00 |
| 20.07.2026 | 16,56 | 16,70 | 16,42 | 16,42 | -1,08% | - |
| 17.07.2026 | 16,31 | 16,71 | 16,28 | 16,60 | 1,97% | 12.900,00 |
| 16.07.2026 | 16,54 | 16,58 | 16,26 | 16,28 | -1,45% | - |
| 15.07.2026 | 16,52 | 16,62 | 16,43 | 16,52 | 0,85% | 2.375,00 |
| 14.07.2026 | 16,56 | 16,66 | 16,34 | 16,38 | -1,09% | 990,00 |
| 13.07.2026 | 16,44 | 16,78 | 16,44 | 16,56 | -0,60% | - |
| 10.07.2026 | 16,64 | 16,81 | 16,61 | 16,66 | -0,12% | 1.900,00 |
| 09.07.2026 | 16,76 | 16,77 | 16,53 | 16,68 | 1,71% | 3.150,00 |
| 08.07.2026 | 16,60 | 16,71 | 16,40 | 16,40 | -1,80% | 16.096,00 |
| 07.07.2026 | 16,62 | 16,73 | 16,56 | 16,70 | 0,12% | 23.560,00 |
| 06.07.2026 | 16,71 | 16,84 | 16,62 | 16,68 | -0,42% | 6.609,00 |
| 03.07.2026 | 16,80 | 16,89 | 16,71 | 16,75 | 0,18% | 10.248,00 |
| 02.07.2026 | 16,64 | 16,82 | 16,52 | 16,72 | 0,36% | 16.480,00 |
| 01.07.2026 | 16,63 | 16,67 | 16,44 | 16,66 | 0,12% | 260,00 |
| 30.06.2026 | 17,06 | 17,07 | 16,54 | 16,64 | -1,65% | 13.300,00 |
| 29.06.2026 | 17,12 | 17,12 | 16,78 | 16,92 | -0,35% | 3.120,00 |
| 26.06.2026 | 16,40 | 17,01 | 16,40 | 16,98 | 2,29% | 9.082,00 |
| 25.06.2026 | 16,75 | 16,83 | 16,58 | 16,60 | -0,72% | 4.560,00 |
| 24.06.2026 | 16,60 | 16,84 | 16,50 | 16,72 | 0,60% | - |
| 23.06.2026 | 16,44 | 16,77 | 16,15 | 16,62 | 1,71% | 24.000,00 |
| 22.06.2026 | 16,32 | 16,57 | 16,26 | 16,34 | 0,12% | 8.585,00 |
| 19.06.2026 | 16,46 | 16,49 | 16,23 | 16,32 | -0,61% | 19.000,00 |
| 18.06.2026 | 16,50 | 16,67 | 16,14 | 16,42 | -0,24% | 35.950,00 |
| 17.06.2026 | 16,63 | 16,79 | 16,42 | 16,46 | -0,66% | 6.970,00 |
| 16.06.2026 | 17,22 | 17,24 | 16,56 | 16,57 | -1,78% | 5.872,00 |
| 15.06.2026 | 17,16 | 17,26 | 16,83 | 16,87 | -1,58% | - |
| 12.06.2026 | 17,31 | 17,32 | 16,92 | 17,14 | -0,12% | 63.600,00 |
| 11.06.2026 | 16,78 | 17,35 | 16,70 | 17,16 | 2,88% | 84.736,00 |
| 10.06.2026 | 16,50 | 16,86 | 16,44 | 16,68 | 0,79% | 16.650,00 |
| 09.06.2026 | 16,14 | 16,57 | 16,08 | 16,55 | 2,80% | 9.108,00 |
| 08.06.2026 | 15,87 | 16,23 | 15,68 | 16,10 | 1,39% | - |
| 05.06.2026 | 16,06 | 16,26 | 15,82 | 15,88 | -1,12% | 3.174,00 |
| 04.06.2026 | 15,82 | 16,14 | 15,82 | 16,06 | 1,52% | 3.300,00 |
| 03.06.2026 | 16,14 | 16,19 | 15,82 | 15,82 | -1,92% | 19.843,00 |
| 02.06.2026 | 16,18 | 16,34 | 16,08 | 16,13 | -0,43% | - |
| 01.06.2026 | 16,53 | 16,67 | 16,06 | 16,20 | -1,76% | 10.926,00 |
| 29.05.2026 | 16,59 | 16,70 | 16,47 | 16,49 | -0,48% | 22.302,00 |
| 28.05.2026 | 16,57 | 16,66 | 16,50 | 16,57 | -0,24% | 2.431,00 |
| 27.05.2026 | 16,45 | 16,69 | 16,40 | 16,61 | 1,10% | 60.237,00 |
| 26.05.2026 | 16,27 | 16,72 | 16,25 | 16,43 | 2,43% | - |
| 25.05.2026 | 16,02 | 16,12 | 15,95 | 16,04 | 0,69% | - |
| 22.05.2026 | 15,88 | 16,00 | 15,78 | 15,93 | 0,38% | - |
| 21.05.2026 | 15,86 | 16,03 | 15,75 | 15,87 | 0,00% | 39.214,00 |
| 20.05.2026 | 15,48 | 15,88 | 15,47 | 15,87 | -5,70% | 2.168,00 |
| 19.05.2026 | 16,69 | 16,96 | 16,65 | 16,83 | 0,90% | - |
| 18.05.2026 | 16,41 | 16,78 | 16,33 | 16,68 | 1,40% | 459,00 |
| 15.05.2026 | 16,37 | 16,53 | 16,30 | 16,45 | 1,29% | - |
| 14.05.2026 | 16,33 | 16,49 | 16,24 | 16,24 | -0,55% | - |