2,440€
7,02%
Echtzeit-Aktienkurs CARASENT AB AK O.N.
Bid:
Ask:
Aktienkurse zur CARASENT AB AK O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -0,22% | - |
| 13.10.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 0,88% | - |
| 12.10.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 1,80% | - |
| 09.10.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -0,45% | - |
| 08.10.2026 | 2,23 | 2,23 | 2,23 | 2,23 | 0,00% | - |
| 07.10.2026 | 2,23 | 2,23 | 2,23 | 2,23 | 0,68% | - |
| 06.10.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 05.10.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,23% | - |
| 02.10.2026 | 2,19 | 2,19 | 2,19 | 2,19 | -0,45% | - |
| 01.10.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,23% | - |
| 30.09.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -0,23% | - |
| 29.09.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 1,38% | - |
| 28.09.2026 | 2,17 | 2,17 | 2,17 | 2,17 | -0,23% | - |
| 25.09.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -1,14% | - |
| 24.09.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,69% | - |
| 23.09.2026 | 2,19 | 2,19 | 2,19 | 2,19 | -1,13% | - |
| 22.09.2026 | 2,21 | 2,21 | 2,21 | 2,21 | -2,86% | - |
| 21.09.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 0,22% | - |
| 18.09.2026 | 2,27 | 2,27 | 2,27 | 2,27 | 0,22% | - |
| 17.09.2026 | 2,27 | 2,27 | 2,27 | 2,27 | 0,00% | - |
| 16.09.2026 | 2,27 | 2,27 | 2,27 | 2,27 | -0,22% | - |
| 15.09.2026 | 2,27 | 2,27 | 2,27 | 2,27 | 2,25% | - |
| 14.09.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 11.09.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -0,22% | - |
| 10.09.2026 | 2,23 | 2,23 | 2,23 | 2,23 | 1,14% | - |
| 09.09.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 08.09.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -1,57% | - |
| 07.09.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -1,32% | - |
| 04.09.2026 | 2,27 | 2,27 | 2,27 | 2,27 | 2,26% | - |
| 03.09.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,23% | - |
| 02.09.2026 | 2,21 | 2,21 | 2,21 | 2,21 | 0,45% | - |
| 01.09.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -1,35% | - |
| 31.08.2026 | 2,23 | 2,23 | 2,23 | 2,23 | 0,22% | - |
| 28.08.2026 | 2,23 | 2,23 | 2,23 | 2,23 | 2,30% | - |
| 27.08.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 26.08.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -0,68% | - |
| 25.08.2026 | 2,19 | 2,19 | 2,19 | 2,19 | -1,13% | - |
| 24.08.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,45% | - |
| 21.08.2026 | 2,21 | 2,21 | 2,21 | 2,21 | -2,43% | - |
| 20.08.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -0,22% | - |
| 19.08.2026 | 2,27 | 2,27 | 2,27 | 2,27 | -2,37% | - |
| 18.08.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 1,98% | - |
| 17.08.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 0,22% | - |
| 14.08.2026 | 2,27 | 2,27 | 2,27 | 2,27 | -0,66% | - |
| 13.08.2026 | 2,29 | 2,29 | 2,29 | 2,29 | 2,47% | - |
| 12.08.2026 | 2,23 | 2,23 | 2,23 | 2,23 | -0,89% | - |
| 11.08.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -2,81% | - |
| 10.08.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -1,91% | - |
| 07.08.2026 | 2,18 | 2,36 | 2,18 | 2,36 | 10,02% | 1.000,00 |
| 06.08.2026 | 2,15 | 2,15 | 2,15 | 2,15 | 0,94% | - |
| 05.08.2026 | 2,13 | 2,13 | 2,13 | 2,13 | 2,41% | - |
| 04.08.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -2,58% | - |
| 03.08.2026 | 2,13 | 2,13 | 2,13 | 2,13 | -1,39% | - |
| 31.07.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,47% | - |
| 30.07.2026 | 2,15 | 2,15 | 2,15 | 2,15 | 1,90% | - |
| 29.07.2026 | 2,11 | 2,11 | 2,11 | 2,11 | 1,44% | - |
| 28.07.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 1,22% | - |
| 27.07.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 2,24% | - |
| 24.07.2026 | 2,01 | 2,01 | 2,01 | 2,01 | -2,19% | - |
| 23.07.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 0,24% | - |
| 22.07.2026 | 2,05 | 2,05 | 2,05 | 2,05 | -0,73% | - |
| 21.07.2026 | 2,07 | 2,07 | 2,07 | 2,07 | -1,20% | - |
| 20.07.2026 | 2,09 | 2,09 | 2,09 | 2,09 | -0,71% | - |
| 17.07.2026 | 2,11 | 2,11 | 2,11 | 2,11 | -0,71% | - |
| 16.07.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,47% | - |
| 15.07.2026 | 2,11 | 2,11 | 2,11 | 2,11 | -0,47% | - |
| 14.07.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 13.07.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 6,92% | - |
| 10.07.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 0,92% | - |
| 09.07.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -2,41% | - |
| 08.07.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -0,80% | - |
| 07.07.2026 | 2,01 | 2,01 | 2,01 | 2,01 | -1,95% | - |
| 06.07.2026 | 2,05 | 2,05 | 2,05 | 2,05 | 1,74% | - |
| 03.07.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 3,44% | - |
| 02.07.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -0,41% | - |
| 01.07.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -0,31% | - |
| 30.06.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 0,10% | - |
| 29.06.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -1,71% | - |
| 26.06.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -2,01% | - |
| 25.06.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 2,47% | - |
| 24.06.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -2,41% | - |
| 23.06.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 2,36% | - |
| 22.06.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -1,09% | - |
| 19.06.2026 | 2,01 | 2,01 | 2,01 | 2,01 | -0,50% | - |
| 18.06.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -3,58% | - |
| 17.06.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 3,46% | - |
| 16.06.2026 | 2,03 | 2,03 | 2,03 | 2,03 | 0,50% | - |
| 15.06.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 2,81% | - |
| 12.06.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -0,10% | - |
| 11.06.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 1,98% | - |
| 10.06.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -9,25% | - |
| 09.06.2026 | 1,93 | 2,12 | 1,93 | 2,12 | 10,30% | 1.931,00 |
| 08.06.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -0,93% | - |
| 05.06.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -1,32% | - |
| 04.06.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -0,81% | - |
| 03.06.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -2,60% | - |
| 02.06.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 01.06.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -0,72% | - |
| 29.05.2026 | 2,07 | 2,07 | 2,07 | 2,07 | 1,72% | - |
| 28.05.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -2,63% | - |