6,310€
-30,35%
Echtzeit-Aktienkurs Carbios S.A.
Bid:
Ask:
Aktienkurse zur Carbios S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 9,11 | 9,13 | 5,82 | 6,31 | -30,77% | 3.647,00 |
| 18.12.2024 | 9,65 | 9,74 | 9,03 | 9,12 | -5,25% | 1.200,00 |
| 17.12.2024 | 9,30 | 10,25 | 9,00 | 9,62 | 4,28% | 3.008,00 |
| 16.12.2024 | 9,30 | 9,30 | 8,41 | 9,23 | 4,59% | 862,00 |
| 13.12.2024 | 9,41 | 9,53 | 8,65 | 8,82 | -6,42% | 1.850,00 |
| 12.12.2024 | 8,43 | 9,58 | 8,20 | 9,43 | 10,82% | 450,00 |
| 11.12.2024 | 8,42 | 8,51 | 7,94 | 8,51 | 1,43% | 500,00 |
| 10.12.2024 | 9,44 | 9,86 | 8,16 | 8,39 | -9,11% | 3.774,00 |
| 09.12.2024 | 7,53 | 9,65 | 7,45 | 9,23 | 23,41% | 5.219,00 |
| 06.12.2024 | 7,45 | 7,89 | 6,86 | 7,48 | 2,61% | 450,00 |
| 05.12.2024 | 6,45 | 7,49 | 6,10 | 7,29 | 11,90% | 4.570,00 |
| 04.12.2024 | 5,77 | 6,57 | 5,73 | 6,51 | 12,92% | 1.920,00 |
| 03.12.2024 | 5,57 | 6,02 | 5,52 | 5,77 | 3,50% | 3.200,00 |
| 02.12.2024 | 5,96 | 5,96 | 5,49 | 5,57 | -8,24% | 2.700,00 |
| 29.11.2024 | 6,24 | 6,53 | 5,83 | 6,07 | -3,27% | 1.200,00 |
| 28.11.2024 | 6,17 | 6,42 | 5,99 | 6,28 | 1,46% | 2.200,00 |
| 27.11.2024 | 6,89 | 6,98 | 6,16 | 6,19 | -9,44% | 1.490,00 |
| 26.11.2024 | 7,55 | 7,55 | 6,83 | 6,83 | -11,24% | 1.400,00 |
| 25.11.2024 | 7,51 | 7,78 | 7,47 | 7,70 | 2,94% | 300,00 |
| 22.11.2024 | 7,48 | 7,56 | 7,27 | 7,48 | -0,07% | 228,00 |
| 21.11.2024 | 8,03 | 8,03 | 7,37 | 7,48 | -5,50% | 2.570,00 |
| 20.11.2024 | 8,13 | 8,23 | 7,77 | 7,92 | -1,31% | - |
| 19.11.2024 | 7,80 | 8,30 | 7,67 | 8,02 | 3,08% | 90,00 |
| 18.11.2024 | 8,35 | 8,44 | 7,59 | 7,78 | -6,83% | 80,00 |
| 15.11.2024 | 7,90 | 8,47 | 7,47 | 8,35 | 4,18% | 1.455,00 |
| 14.11.2024 | 8,89 | 8,90 | 7,52 | 8,02 | -9,99% | 40,00 |
| 13.11.2024 | 9,05 | 9,18 | 8,77 | 8,91 | -1,93% | - |
| 12.11.2024 | 10,01 | 10,02 | 9,01 | 9,08 | -9,79% | 60,00 |
| 11.11.2024 | 10,26 | 10,27 | 9,84 | 10,07 | -0,10% | - |
| 08.11.2024 | 9,93 | 10,14 | 9,67 | 10,08 | 1,82% | 120,00 |
| 07.11.2024 | 9,35 | 10,18 | 9,29 | 9,90 | 5,94% | 1.300,00 |
| 06.11.2024 | 9,88 | 10,04 | 9,15 | 9,34 | -5,27% | 2.124,00 |
| 05.11.2024 | 10,19 | 10,19 | 9,81 | 9,86 | -2,95% | 3.500,00 |
| 04.11.2024 | 10,48 | 10,64 | 10,05 | 10,16 | -2,50% | - |
| 01.11.2024 | 10,66 | 10,82 | 10,24 | 10,42 | -2,34% | - |
| 31.10.2024 | 10,05 | 10,67 | 9,83 | 10,67 | 6,65% | 250,00 |
| 30.10.2024 | 11,27 | 11,75 | 9,79 | 10,01 | -10,19% | 500,00 |
| 29.10.2024 | 9,43 | 11,30 | 9,40 | 11,14 | 18,20% | 3.226,00 |
| 28.10.2024 | 9,65 | 9,90 | 9,39 | 9,43 | -2,23% | 45,00 |
| 25.10.2024 | 9,25 | 9,86 | 9,18 | 9,64 | 4,27% | - |
| 24.10.2024 | 9,47 | 9,61 | 9,22 | 9,25 | -1,54% | 1.120,00 |
| 23.10.2024 | 10,03 | 10,03 | 9,35 | 9,39 | -6,33% | 850,00 |
| 22.10.2024 | 9,69 | 10,04 | 9,68 | 10,03 | 2,45% | - |
| 21.10.2024 | 10,39 | 10,61 | 9,64 | 9,79 | -6,27% | 650,00 |
| 18.10.2024 | 10,52 | 10,76 | 10,40 | 10,44 | -0,95% | 695,00 |
| 17.10.2024 | 11,07 | 11,12 | 10,39 | 10,54 | -3,92% | 1.990,00 |
| 16.10.2024 | 9,97 | 11,31 | 9,61 | 10,97 | 9,86% | - |
| 15.10.2024 | 10,82 | 10,82 | 9,64 | 9,99 | -7,03% | 485,00 |
| 14.10.2024 | 12,27 | 12,30 | 10,37 | 10,74 | -10,65% | 200,00 |
| 11.10.2024 | 11,56 | 12,93 | 11,16 | 12,02 | 3,80% | 1.060,00 |
| 10.10.2024 | 12,45 | 12,53 | 11,36 | 11,58 | -7,95% | 480,00 |
| 09.10.2024 | 13,71 | 13,73 | 12,35 | 12,58 | -7,50% | 1.250,00 |
| 08.10.2024 | 13,83 | 14,08 | 13,50 | 13,60 | -2,72% | - |
| 07.10.2024 | 13,95 | 14,11 | 13,22 | 13,98 | 0,43% | 1.260,00 |
| 04.10.2024 | 13,76 | 14,33 | 13,30 | 13,92 | 1,24% | 446,00 |
| 03.10.2024 | 15,87 | 15,90 | 13,40 | 13,75 | -13,25% | 590,00 |
| 02.10.2024 | 16,99 | 17,02 | 15,74 | 15,85 | -6,82% | 166,00 |
| 01.10.2024 | 17,24 | 17,34 | 16,72 | 17,01 | -1,33% | - |
| 30.09.2024 | 17,46 | 17,65 | 16,66 | 17,24 | -3,53% | 300,00 |
| 27.09.2024 | 18,10 | 18,29 | 17,53 | 17,87 | -1,16% | - |
| 26.09.2024 | 18,19 | 18,29 | 17,77 | 18,08 | 0,33% | 140,00 |
| 25.09.2024 | 18,49 | 18,54 | 17,72 | 18,02 | -3,48% | 140,00 |
| 24.09.2024 | 17,82 | 18,71 | 17,47 | 18,67 | 5,12% | - |
| 23.09.2024 | 18,05 | 18,07 | 17,69 | 17,76 | -0,22% | - |
| 20.09.2024 | 18,44 | 18,66 | 16,85 | 17,80 | -3,63% | 2.000,00 |
| 19.09.2024 | 18,15 | 19,10 | 17,96 | 18,47 | 1,71% | 200,00 |
| 18.09.2024 | 18,43 | 18,43 | 17,91 | 18,16 | -1,68% | - |
| 17.09.2024 | 18,59 | 18,71 | 17,97 | 18,47 | -0,65% | - |
| 16.09.2024 | 19,34 | 19,46 | 18,55 | 18,59 | -4,13% | 1.000,00 |
| 13.09.2024 | 19,10 | 19,39 | 18,61 | 19,39 | 1,31% | - |
| 12.09.2024 | 19,21 | 19,22 | 18,74 | 19,14 | -0,26% | 210,00 |
| 11.09.2024 | 19,56 | 19,82 | 18,41 | 19,19 | -2,19% | 25,00 |
| 10.09.2024 | 20,30 | 20,40 | 18,41 | 19,62 | -3,94% | - |
| 09.09.2024 | 19,86 | 20,68 | 19,82 | 20,43 | 3,42% | 3.000,00 |
| 06.09.2024 | 20,18 | 20,33 | 19,73 | 19,75 | -2,35% | 1.600,00 |
| 05.09.2024 | 20,35 | 20,68 | 20,18 | 20,23 | -1,10% | - |
| 04.09.2024 | 20,08 | 20,63 | 20,01 | 20,45 | 1,36% | 400,00 |
| 03.09.2024 | 20,70 | 20,70 | 20,03 | 20,18 | -2,42% | - |
| 02.09.2024 | 20,98 | 20,98 | 20,35 | 20,68 | -1,31% | 100,00 |
| 30.08.2024 | 20,70 | 21,00 | 20,65 | 20,95 | 2,44% | - |
| 29.08.2024 | 20,55 | 21,18 | 20,45 | 20,45 | -0,37% | - |
| 28.08.2024 | 20,65 | 20,78 | 20,48 | 20,53 | -0,73% | 15,00 |
| 27.08.2024 | 20,65 | 20,90 | 20,45 | 20,68 | 0,24% | 327,00 |
| 26.08.2024 | 21,08 | 21,30 | 20,60 | 20,63 | -2,37% | 15,00 |
| 23.08.2024 | 21,03 | 21,33 | 20,78 | 21,13 | 0,72% | - |
| 22.08.2024 | 21,35 | 21,95 | 20,93 | 20,98 | -1,99% | - |
| 21.08.2024 | 21,43 | 21,78 | 21,28 | 21,40 | -0,35% | - |
| 20.08.2024 | 21,08 | 21,73 | 21,03 | 21,48 | 1,90% | - |
| 19.08.2024 | 20,88 | 21,35 | 20,85 | 21,08 | 0,72% | 160,00 |
| 16.08.2024 | 21,05 | 21,15 | 20,53 | 20,93 | -0,24% | 334,00 |
| 15.08.2024 | 20,38 | 21,15 | 20,15 | 20,98 | 2,94% | - |
| 14.08.2024 | 20,25 | 20,58 | 20,10 | 20,38 | 1,12% | 141,00 |
| 13.08.2024 | 20,95 | 21,15 | 20,13 | 20,15 | -3,82% | 480,00 |
| 12.08.2024 | 21,00 | 21,38 | 20,78 | 20,95 | 0,00% | 560,00 |
| 09.08.2024 | 21,28 | 21,55 | 20,73 | 20,95 | -2,33% | - |
| 08.08.2024 | 21,23 | 21,48 | 20,90 | 21,45 | 1,18% | 304,00 |
| 07.08.2024 | 20,85 | 21,70 | 20,33 | 21,20 | 1,07% | - |
| 06.08.2024 | 19,78 | 21,08 | 19,73 | 20,98 | 7,29% | 400,00 |
| 05.08.2024 | 20,20 | 20,20 | 18,83 | 19,55 | -6,12% | 730,00 |
| 02.08.2024 | 21,08 | 22,13 | 20,53 | 20,83 | -1,65% | 1.191,00 |