8,080€
-2,88%
Echtzeit-Aktienkurs CARBIOS SA EO -,70
Bid:
Ask:
Aktienkurse zur CARBIOS SA EO -,70 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 8,37 | 8,46 | 8,01 | 8,09 | -3,11% | 34.388,00 |
| 20.04.2026 | 8,39 | 8,51 | 8,17 | 8,35 | -1,18% | 59.500,00 |
| 17.04.2026 | 8,48 | 8,48 | 7,92 | 8,45 | 0,48% | 8.800,00 |
| 16.04.2026 | 8,42 | 8,48 | 8,22 | 8,41 | 1,69% | 6.620,00 |
| 15.04.2026 | 8,16 | 8,33 | 8,15 | 8,27 | 0,98% | 16.094,00 |
| 14.04.2026 | 8,11 | 8,29 | 8,05 | 8,19 | 1,80% | 2.443,00 |
| 13.04.2026 | 8,17 | 8,29 | 7,79 | 8,05 | -2,90% | 2.664,00 |
| 10.04.2026 | 7,95 | 8,57 | 7,79 | 8,29 | 5,01% | 29.400,00 |
| 09.04.2026 | 8,16 | 8,17 | 7,82 | 7,89 | -2,95% | 330,00 |
| 08.04.2026 | 7,72 | 8,19 | 7,69 | 8,13 | 6,90% | 25.300,00 |
| 07.04.2026 | 7,95 | 8,05 | 7,43 | 7,61 | -4,64% | 4.900,00 |
| 02.04.2026 | 8,15 | 8,32 | 7,95 | 7,98 | -4,18% | - |
| 01.04.2026 | 8,26 | 8,36 | 8,12 | 8,32 | 1,69% | 27.854,00 |
| 31.03.2026 | 8,21 | 8,45 | 7,75 | 8,19 | 0,92% | 9.570,00 |
| 30.03.2026 | 7,25 | 8,59 | 7,14 | 8,11 | 12,02% | 50.835,00 |
| 27.03.2026 | 7,32 | 7,43 | 7,18 | 7,24 | -0,78% | - |
| 26.03.2026 | 7,67 | 7,68 | 7,19 | 7,30 | -5,36% | - |
| 25.03.2026 | 7,83 | 7,95 | 7,67 | 7,71 | -0,58% | - |
| 24.03.2026 | 8,01 | 8,10 | 7,62 | 7,76 | -4,08% | 10.200,00 |
| 23.03.2026 | 7,50 | 8,14 | 7,24 | 8,09 | 5,89% | - |
| 20.03.2026 | 7,69 | 7,98 | 7,59 | 7,64 | -1,14% | - |
| 19.03.2026 | 7,80 | 8,20 | 7,61 | 7,72 | -1,03% | 2.100,00 |
| 18.03.2026 | 7,98 | 8,10 | 7,80 | 7,80 | -1,29% | 552,00 |
| 17.03.2026 | 7,98 | 8,13 | 7,90 | 7,91 | -1,00% | - |
| 16.03.2026 | 7,51 | 8,14 | 7,47 | 7,99 | 6,25% | 19.857,00 |
| 13.03.2026 | 8,02 | 8,10 | 7,28 | 7,52 | -6,47% | 9.700,00 |
| 12.03.2026 | 7,94 | 8,31 | 7,93 | 8,04 | 0,34% | - |
| 11.03.2026 | 8,43 | 8,69 | 7,97 | 8,01 | -4,78% | 3.000,00 |
| 10.03.2026 | 8,24 | 8,73 | 8,23 | 8,41 | 2,25% | 34.926,00 |
| 09.03.2026 | 8,14 | 8,34 | 8,06 | 8,23 | -1,47% | 10.604,00 |
| 06.03.2026 | 8,25 | 8,62 | 8,20 | 8,35 | 1,90% | - |
| 05.03.2026 | 8,54 | 8,70 | 7,97 | 8,19 | -4,74% | - |
| 04.03.2026 | 7,73 | 8,64 | 7,71 | 8,60 | 8,72% | 7.360,00 |
| 03.03.2026 | 8,90 | 8,90 | 7,77 | 7,91 | -12,31% | 45.057,00 |
| 02.03.2026 | 8,93 | 9,08 | 8,81 | 9,02 | -0,61% | 1.633,00 |
| 27.02.2026 | 9,18 | 9,31 | 9,06 | 9,08 | -1,27% | 11.900,00 |
| 26.02.2026 | 9,08 | 9,37 | 9,08 | 9,19 | 0,40% | - |
| 25.02.2026 | 9,26 | 9,34 | 9,08 | 9,16 | -1,80% | - |
| 24.02.2026 | 9,08 | 9,36 | 8,91 | 9,32 | 2,76% | - |
| 23.02.2026 | 9,46 | 9,47 | 9,02 | 9,07 | -4,19% | 5.563,00 |
| 20.02.2026 | 9,24 | 9,51 | 9,08 | 9,47 | 2,62% | 775,00 |
| 19.02.2026 | 9,10 | 9,31 | 9,03 | 9,23 | 1,43% | 23.850,00 |
| 18.02.2026 | 9,19 | 9,38 | 8,98 | 9,10 | -1,73% | 41.418,00 |
| 17.02.2026 | 9,69 | 9,88 | 9,08 | 9,26 | -5,08% | 18.782,00 |
| 16.02.2026 | 9,94 | 10,01 | 9,68 | 9,75 | -1,73% | - |
| 13.02.2026 | 9,94 | 10,23 | 9,86 | 9,93 | 0,30% | 3.300,00 |
| 12.02.2026 | 10,30 | 10,41 | 9,90 | 9,90 | -3,84% | 14.400,00 |
| 11.02.2026 | 10,45 | 10,75 | 10,14 | 10,29 | -1,48% | - |
| 10.02.2026 | 10,07 | 10,50 | 9,89 | 10,45 | 3,62% | - |
| 09.02.2026 | 9,93 | 10,09 | 9,60 | 10,08 | 3,07% | - |
| 06.02.2026 | 9,65 | 9,88 | 9,60 | 9,78 | 2,03% | - |
| 05.02.2026 | 9,95 | 9,98 | 9,59 | 9,59 | -2,72% | 4.720,00 |
| 04.02.2026 | 9,76 | 10,23 | 9,76 | 9,85 | 1,68% | - |
| 03.02.2026 | 9,84 | 10,07 | 9,55 | 9,69 | -1,25% | 16.865,00 |
| 02.02.2026 | 9,69 | 10,14 | 9,58 | 9,81 | 0,08% | - |
| 30.01.2026 | 10,25 | 10,29 | 9,49 | 9,81 | -4,67% | 5.586,00 |
| 29.01.2026 | 11,00 | 11,03 | 10,10 | 10,29 | -6,29% | 4.221,00 |
| 28.01.2026 | 10,93 | 11,03 | 10,75 | 10,98 | 0,32% | 19.150,00 |
| 27.01.2026 | 11,03 | 11,04 | 10,72 | 10,94 | -0,55% | 460,00 |
| 26.01.2026 | 11,02 | 11,40 | 10,93 | 11,00 | -0,05% | 17.150,00 |
| 23.01.2026 | 11,15 | 11,21 | 10,98 | 11,01 | -1,03% | 1.715,00 |
| 22.01.2026 | 11,12 | 11,30 | 11,00 | 11,12 | 0,54% | 4.745,00 |
| 21.01.2026 | 10,70 | 11,07 | 10,59 | 11,06 | 2,03% | 12.310,00 |
| 20.01.2026 | 11,24 | 11,32 | 10,83 | 10,84 | -3,86% | 10.650,00 |
| 19.01.2026 | 10,81 | 11,29 | 10,67 | 11,28 | 0,76% | 17.120,00 |
| 16.01.2026 | 11,71 | 11,72 | 11,18 | 11,19 | -4,36% | 17.280,00 |
| 15.01.2026 | 12,07 | 12,13 | 11,27 | 11,70 | -2,74% | 15.360,00 |
| 14.01.2026 | 11,71 | 12,16 | 11,71 | 12,03 | 2,73% | - |
| 13.01.2026 | 11,95 | 12,16 | 11,53 | 11,71 | -1,89% | - |
| 12.01.2026 | 11,27 | 11,94 | 11,18 | 11,94 | 6,61% | 12.425,00 |
| 09.01.2026 | 11,04 | 11,26 | 10,88 | 11,20 | 2,66% | 7.480,00 |
| 08.01.2026 | 10,92 | 10,98 | 10,76 | 10,91 | -1,13% | 24.200,00 |
| 07.01.2026 | 11,16 | 11,18 | 10,71 | 11,03 | -0,63% | 18.310,00 |
| 06.01.2026 | 11,49 | 11,74 | 10,88 | 11,10 | -3,27% | 3.900,00 |
| 05.01.2026 | 11,75 | 11,85 | 11,06 | 11,48 | -1,46% | 13.619,00 |
| 02.01.2026 | 11,18 | 11,99 | 11,14 | 11,65 | -0,81% | 2.832,00 |
| 29.12.2025 | 10,98 | 11,85 | 10,95 | 11,74 | 6,92% | 1.179,00 |
| 23.12.2025 | 11,24 | 11,34 | 10,92 | 10,98 | -2,14% | - |
| 22.12.2025 | 10,89 | 11,45 | 10,89 | 11,22 | 5,20% | - |
| 19.12.2025 | 10,06 | 11,01 | 10,06 | 10,67 | 9,95% | - |
| 18.12.2025 | 11,09 | 11,33 | 8,98 | 9,70 | -12,26% | 1.390,00 |
| 17.12.2025 | 11,76 | 11,80 | 10,97 | 11,06 | -8,26% | 100,00 |
| 16.12.2025 | 12,04 | 12,06 | 12,04 | 12,05 | -0,12% | - |
| 15.12.2025 | 11,89 | 12,60 | 11,71 | 12,07 | 2,64% | 1.000,00 |
| 12.12.2025 | 12,21 | 12,70 | 11,70 | 11,76 | -4,12% | 600,00 |
| 11.12.2025 | 11,88 | 12,66 | 11,52 | 12,26 | 3,29% | 200,00 |
| 10.12.2025 | 12,62 | 12,75 | 11,44 | 11,87 | -4,00% | 1.154,00 |
| 09.12.2025 | 14,05 | 14,14 | 12,34 | 12,37 | -15,54% | 2.220,00 |
| 08.12.2025 | 15,41 | 15,52 | 13,26 | 14,64 | -2,95% | 3.798,00 |
| 05.12.2025 | 13,35 | 15,84 | 13,26 | 15,09 | 14,89% | 1.591,00 |
| 04.12.2025 | 10,91 | 13,17 | 10,73 | 13,13 | 21,46% | 1.837,00 |
| 03.12.2025 | 11,85 | 12,20 | 10,53 | 10,81 | -6,20% | - |
| 02.12.2025 | 9,28 | 11,89 | 9,27 | 11,53 | 24,42% | 1.955,00 |
| 01.12.2025 | 9,33 | 9,47 | 8,72 | 9,26 | -3,51% | 400,00 |
| 28.11.2025 | 8,94 | 9,61 | 8,93 | 9,60 | 7,53% | - |
| 27.11.2025 | 8,75 | 8,94 | 8,52 | 8,93 | 3,04% | 626,00 |
| 26.11.2025 | 8,88 | 8,94 | 8,67 | 8,67 | -2,09% | - |
| 25.11.2025 | 9,45 | 9,51 | 8,64 | 8,85 | 5,99% | - |
| 24.11.2025 | 8,71 | 9,70 | 8,35 | 8,35 | -3,64% | 600,00 |
| 21.11.2025 | 8,89 | 9,05 | 8,46 | 8,67 | -4,41% | - |