3,450€
-5,48%
Echtzeit-Aktienkurs CARVOLIX S.A.
Bid:
Ask:
Aktienkurse zur CARVOLIX S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 3,64 | 3,64 | 3,60 | 3,62 | -0,96% | - |
| 26.02.2026 | 3,73 | 3,73 | 3,63 | 3,65 | 1,53% | - |
| 25.02.2026 | 3,53 | 3,82 | 3,50 | 3,60 | -0,55% | - |
| 24.02.2026 | 3,59 | 3,68 | 3,56 | 3,62 | -2,43% | - |
| 23.02.2026 | 3,61 | 3,88 | 3,59 | 3,71 | 0,82% | - |
| 19.02.2026 | 3,84 | 3,87 | 3,50 | 3,68 | -2,26% | - |
| 18.02.2026 | 3,99 | 3,99 | 3,74 | 3,76 | -4,93% | - |
| 17.02.2026 | 4,25 | 4,27 | 3,82 | 3,96 | -2,83% | - |
| 16.02.2026 | 3,62 | 4,08 | 3,62 | 4,07 | 17,97% | - |
| 13.02.2026 | 3,04 | 3,65 | 2,96 | 3,45 | 13,11% | - |
| 12.02.2026 | 3,13 | 3,44 | 3,03 | 3,05 | -10,16% | - |
| 11.02.2026 | 3,56 | 3,56 | 3,27 | 3,40 | -0,44% | - |
| 10.02.2026 | 3,55 | 3,64 | 3,39 | 3,41 | -6,06% | - |
| 09.02.2026 | 3,72 | 4,28 | 3,49 | 3,63 | -7,16% | - |
| 06.02.2026 | 3,80 | 5,18 | 3,53 | 3,91 | 37,43% | - |
| 05.02.2026 | 2,86 | 2,90 | 2,85 | 2,85 | 0,53% | - |
| 04.02.2026 | 2,79 | 2,94 | 2,71 | 2,83 | 3,85% | - |
| 03.02.2026 | 2,62 | 2,89 | 2,26 | 2,73 | -3,20% | - |
| 02.02.2026 | 2,09 | 2,82 | 2,01 | 2,82 | 40,75% | - |
| 30.01.2026 | 2,08 | 2,14 | 1,98 | 2,00 | 3,76% | - |
| 29.01.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 1,18% | - |
| 28.01.2026 | 1,90 | 1,92 | 1,90 | 1,91 | 1,46% | 2.000,00 |
| 27.01.2026 | 1,88 | 1,89 | 1,87 | 1,88 | -0,79% | - |
| 26.01.2026 | 1,86 | 1,90 | 1,84 | 1,89 | 3,13% | - |
| 23.01.2026 | 1,87 | 1,87 | 1,84 | 1,84 | -0,14% | - |
| 22.01.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -0,14% | - |
| 21.01.2026 | 1,80 | 1,84 | 1,80 | 1,84 | 0,55% | - |
| 20.01.2026 | 1,81 | 1,85 | 1,81 | 1,83 | 0,41% | - |
| 19.01.2026 | 1,86 | 1,87 | 1,82 | 1,82 | -1,49% | - |
| 16.01.2026 | 1,85 | 1,89 | 1,84 | 1,85 | -1,33% | - |
| 15.01.2026 | 1,88 | 1,89 | 1,87 | 1,88 | 0,94% | - |
| 14.01.2026 | 1,94 | 1,95 | 1,84 | 1,86 | -5,59% | - |
| 13.01.2026 | 1,89 | 1,97 | 1,85 | 1,97 | 18,52% | - |
| 29.12.2025 | 1,94 | 1,94 | 1,63 | 1,66 | -12,75% | - |
| 23.12.2025 | 1,93 | 2,23 | 1,84 | 1,90 | -2,06% | - |
| 22.12.2025 | 1,50 | 2,20 | 1,50 | 1,94 | 33,97% | - |
| 17.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 1,75% | - |
| 16.12.2025 | 1,42 | 1,43 | 1,42 | 1,43 | -4,84% | - |
| 11.12.2025 | 1,52 | 1,53 | 1,50 | 1,50 | 2,57% | - |
| 10.12.2025 | 1,46 | 1,49 | 1,45 | 1,46 | -2,18% | - |
| 05.12.2025 | 1,50 | 1,52 | 1,49 | 1,49 | -1,49% | - |
| 03.12.2025 | 1,51 | 1,52 | 1,51 | 1,52 | 0,33% | - |
| 02.12.2025 | 1,55 | 1,55 | 1,51 | 1,51 | -2,42% | - |
| 01.12.2025 | 1,57 | 1,57 | 1,54 | 1,55 | -2,21% | - |
| 28.11.2025 | 1,58 | 1,59 | 1,58 | 1,58 | -0,16% | - |
| 27.11.2025 | 1,58 | 1,60 | 1,58 | 1,59 | 0,48% | - |
| 26.11.2025 | 1,55 | 1,59 | 1,55 | 1,58 | 2,77% | - |
| 25.11.2025 | 1,54 | 1,56 | 1,52 | 1,54 | -2,23% | - |
| 20.11.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,32% | - |
| 18.11.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -3,08% | - |
| 12.11.2025 | 1,61 | 1,64 | 1,61 | 1,63 | 7,26% | - |
| 11.11.2025 | 1,51 | 1,52 | 1,51 | 1,52 | -3,66% | - |
| 07.11.2025 | 1,61 | 1,61 | 1,57 | 1,57 | -1,72% | - |
| 06.11.2025 | 1,63 | 1,63 | 1,60 | 1,60 | -0,78% | - |
| 05.11.2025 | 1,61 | 1,62 | 1,56 | 1,61 | -2,86% | - |
| 04.11.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,30% | - |
| 03.11.2025 | 1,65 | 1,70 | 1,65 | 1,67 | 1,37% | - |
| 31.10.2025 | 1,50 | 1,72 | 1,50 | 1,64 | 17,74% | 1.234,00 |
| 24.10.2025 | 1,39 | 1,40 | 1,39 | 1,40 | 1,64% | - |
| 21.10.2025 | 1,40 | 1,42 | 1,37 | 1,37 | -1,79% | - |
| 20.10.2025 | 1,42 | 1,45 | 1,39 | 1,40 | -4,61% | - |
| 15.10.2025 | 1,46 | 1,47 | 1,44 | 1,47 | 3,17% | - |
| 08.10.2025 | 1,42 | 1,45 | 1,41 | 1,42 | -3,24% | - |
| 07.10.2025 | 1,45 | 1,47 | 1,43 | 1,47 | 2,26% | - |
| 06.10.2025 | 1,49 | 1,49 | 1,37 | 1,44 | -3,53% | - |
| 03.10.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 01.10.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,51% | - |
| 30.09.2025 | 1,46 | 1,48 | 1,46 | 1,48 | -2,95% | - |
| 26.09.2025 | 1,52 | 1,53 | 1,52 | 1,53 | 0,16% | - |
| 24.09.2025 | 1,45 | 1,53 | 1,45 | 1,52 | 0,50% | - |
| 19.09.2025 | 1,50 | 1,54 | 1,50 | 1,52 | -3,96% | - |
| 15.09.2025 | 1,59 | 1,59 | 1,58 | 1,58 | 1,28% | - |
| 12.09.2025 | 1,59 | 1,59 | 1,55 | 1,56 | -2,81% | - |
| 11.09.2025 | 1,63 | 1,64 | 1,60 | 1,60 | -3,46% | - |
| 10.09.2025 | 1,54 | 1,66 | 1,54 | 1,66 | 7,97% | - |
| 09.09.2025 | 1,48 | 1,54 | 1,47 | 1,54 | 6,22% | - |
| 05.09.2025 | 1,48 | 1,49 | 1,43 | 1,45 | -1,19% | - |
| 04.09.2025 | 1,47 | 1,48 | 1,41 | 1,47 | -0,34% | - |
| 03.09.2025 | 1,54 | 1,54 | 1,44 | 1,47 | -4,55% | - |
| 02.09.2025 | 1,55 | 1,58 | 1,54 | 1,54 | -0,16% | - |
| 01.09.2025 | 1,61 | 1,64 | 1,52 | 1,54 | -4,19% | - |
| 29.08.2025 | 1,53 | 1,63 | 1,53 | 1,61 | 6,27% | - |
| 28.08.2025 | 1,59 | 1,61 | 1,52 | 1,52 | -5,16% | - |
| 27.08.2025 | 1,63 | 1,67 | 1,57 | 1,60 | -1,99% | - |
| 26.08.2025 | 1,60 | 1,67 | 1,51 | 1,63 | 2,03% | - |
| 25.08.2025 | 1,62 | 1,62 | 1,59 | 1,60 | -1,54% | - |
| 22.08.2025 | 1,67 | 1,69 | 1,60 | 1,62 | -1,67% | - |
| 21.08.2025 | 1,70 | 1,72 | 1,61 | 1,65 | -2,80% | - |
| 20.08.2025 | 1,65 | 1,70 | 1,62 | 1,70 | 2,88% | - |
| 19.08.2025 | 1,54 | 1,70 | 1,54 | 1,65 | 7,67% | - |
| 18.08.2025 | 1,51 | 1,78 | 1,50 | 1,53 | 1,83% | - |
| 15.08.2025 | 1,44 | 1,55 | 1,44 | 1,51 | 4,51% | - |
| 14.08.2025 | 1,40 | 1,44 | 1,40 | 1,44 | 2,13% | - |
| 13.08.2025 | 1,40 | 1,41 | 1,40 | 1,41 | 1,08% | - |
| 12.08.2025 | 1,42 | 1,42 | 1,37 | 1,40 | -0,36% | - |
| 11.08.2025 | 1,40 | 1,43 | 1,38 | 1,40 | -0,18% | - |
| 08.08.2025 | 1,38 | 1,43 | 1,37 | 1,40 | 1,45% | - |
| 07.08.2025 | 1,37 | 1,39 | 1,37 | 1,38 | 0,91% | - |
| 06.08.2025 | 1,33 | 1,38 | 1,33 | 1,37 | 0,18% | - |
| 05.08.2025 | 1,26 | 1,39 | 1,26 | 1,37 | 8,53% | - |