11,550€
3,40%
Echtzeit-Aktienkurs Carbios S.A.
Bid:
Ask:
Aktienkurse zur Carbios S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.12.2025 | 11,40 | 11,47 | 11,10 | 11,17 | -2,27% | 14.155,00 |
| 30.12.2025 | 11,24 | 11,59 | 10,97 | 11,43 | 1,51% | 23.941,00 |
| 29.12.2025 | 10,90 | 11,39 | 10,90 | 11,26 | 3,30% | 31.241,00 |
| 24.12.2025 | 11,10 | 11,25 | 10,90 | 10,90 | -0,27% | 13.155,00 |
| 23.12.2025 | 11,20 | 11,30 | 10,85 | 10,93 | -2,67% | 23.547,00 |
| 22.12.2025 | 10,95 | 11,34 | 10,91 | 11,23 | 4,66% | 48.509,00 |
| 19.12.2025 | 10,90 | 11,09 | 10,40 | 10,73 | -4,20% | 95.714,00 |
| 18.12.2025 | 11,15 | 11,36 | 11,08 | 11,20 | 0,90% | 25.113,00 |
| 17.12.2025 | 11,60 | 11,62 | 11,03 | 11,10 | -3,90% | 45.967,00 |
| 16.12.2025 | 11,85 | 12,00 | 11,54 | 11,55 | -3,51% | 17.546,00 |
| 15.12.2025 | 12,05 | 12,70 | 11,70 | 11,97 | 1,01% | 49.847,00 |
| 12.12.2025 | 12,40 | 12,77 | 11,85 | 11,85 | -3,42% | 40.740,00 |
| 11.12.2025 | 11,61 | 12,70 | 11,45 | 12,27 | 4,69% | 100.898,00 |
| 10.12.2025 | 12,62 | 12,62 | 11,40 | 11,72 | -7,86% | 132.551,00 |
| 09.12.2025 | 13,60 | 13,60 | 12,35 | 12,72 | -13,47% | 289.580,00 |
| 08.12.2025 | 15,20 | 15,60 | 14,56 | 14,70 | -2,91% | 186.315,00 |
| 05.12.2025 | 13,50 | 15,84 | 13,40 | 15,14 | 14,70% | 440.119,00 |
| 04.12.2025 | 10,90 | 13,20 | 10,59 | 13,20 | 20,77% | 300.814,00 |
| 03.12.2025 | 11,57 | 12,29 | 10,60 | 10,93 | -4,96% | 192.095,00 |
| 02.12.2025 | 9,54 | 11,97 | 9,54 | 11,50 | 25,20% | 437.789,00 |
| 01.12.2025 | 9,53 | 9,53 | 8,70 | 9,19 | -2,13% | 70.279,00 |
| 28.11.2025 | 8,98 | 9,59 | 8,90 | 9,39 | 5,04% | 99.720,00 |
| 27.11.2025 | 8,67 | 8,97 | 8,50 | 8,94 | 2,23% | 24.954,00 |
| 26.11.2025 | 8,81 | 8,98 | 8,67 | 8,74 | -0,63% | 33.052,00 |
| 25.11.2025 | 8,98 | 9,18 | 8,58 | 8,80 | 2,99% | 53.235,00 |
| 24.11.2025 | 8,70 | 8,81 | 8,39 | 8,54 | -0,76% | 28.869,00 |
| 21.11.2025 | 9,02 | 9,02 | 8,42 | 8,61 | -5,96% | 56.030,00 |
| 20.11.2025 | 9,09 | 9,39 | 8,82 | 9,15 | 0,60% | 83.524,00 |
| 19.11.2025 | 8,54 | 9,10 | 8,50 | 9,10 | 7,89% | 88.976,00 |
| 18.11.2025 | 8,30 | 8,46 | 8,18 | 8,43 | 0,96% | 18.950,00 |
| 17.11.2025 | 8,54 | 8,70 | 8,25 | 8,35 | 1,40% | 111.180,00 |
| 14.11.2025 | 8,70 | 8,70 | 8,10 | 8,24 | -4,80% | 61.008,00 |
| 13.11.2025 | 8,74 | 9,10 | 8,38 | 8,65 | 7,72% | 167.916,00 |
| 12.11.2025 | 7,90 | 8,15 | 7,72 | 8,03 | 2,42% | 33.534,00 |
| 11.11.2025 | 8,12 | 8,20 | 7,82 | 7,84 | -3,69% | 29.226,00 |
| 10.11.2025 | 8,10 | 8,27 | 7,80 | 8,14 | 0,56% | 72.412,00 |
| 07.11.2025 | 8,30 | 8,86 | 7,91 | 8,10 | -3,17% | 95.239,00 |
| 06.11.2025 | 7,80 | 9,26 | 7,70 | 8,36 | 17,05% | 344.855,00 |
| 05.11.2025 | 7,20 | 7,20 | 7,07 | 7,14 | -2,02% | - |
| 04.11.2025 | 7,08 | 7,30 | 6,98 | 7,29 | 2,46% | 27.921,00 |
| 03.11.2025 | 7,22 | 7,58 | 7,10 | 7,12 | -1,25% | 29.184,00 |
| 31.10.2025 | 7,07 | 7,30 | 7,07 | 7,21 | 1,77% | 19.965,00 |
| 30.10.2025 | 7,36 | 7,36 | 6,94 | 7,08 | -4,58% | 45.071,00 |
| 29.10.2025 | 7,34 | 7,57 | 7,34 | 7,42 | 0,27% | 20.399,00 |
| 28.10.2025 | 7,42 | 7,45 | 7,31 | 7,40 | -0,20% | 12.262,00 |
| 27.10.2025 | 7,78 | 7,81 | 7,12 | 7,42 | -1,26% | 39.474,00 |
| 24.10.2025 | 7,51 | 7,66 | 7,35 | 7,51 | 0,00% | 24.706,00 |
| 23.10.2025 | 7,60 | 7,75 | 7,16 | 7,51 | -1,31% | 50.018,00 |
| 22.10.2025 | 7,67 | 7,88 | 7,60 | 7,61 | -1,81% | 31.912,00 |
| 21.10.2025 | 7,85 | 7,85 | 7,60 | 7,75 | -0,90% | 22.488,00 |
| 20.10.2025 | 7,93 | 7,97 | 7,65 | 7,82 | -1,88% | 27.342,00 |
| 17.10.2025 | 7,80 | 8,02 | 7,64 | 7,97 | 0,50% | 43.704,00 |
| 16.10.2025 | 7,93 | 8,20 | 7,90 | 7,93 | -0,63% | 36.477,00 |
| 15.10.2025 | 8,20 | 8,36 | 7,98 | 7,98 | -2,62% | 18.931,00 |
| 14.10.2025 | 8,16 | 8,30 | 7,95 | 8,20 | -0,30% | 25.261,00 |
| 13.10.2025 | 8,15 | 8,28 | 8,06 | 8,22 | 2,24% | 18.372,00 |
| 10.10.2025 | 8,58 | 8,58 | 8,01 | 8,04 | -6,18% | 47.981,00 |
| 09.10.2025 | 8,52 | 8,73 | 8,41 | 8,57 | 0,88% | 36.310,00 |
| 08.10.2025 | 8,40 | 8,56 | 8,30 | 8,50 | 0,83% | 13.130,00 |
| 07.10.2025 | 8,62 | 8,64 | 8,32 | 8,43 | -1,69% | 36.106,00 |
| 06.10.2025 | 8,65 | 9,00 | 8,53 | 8,57 | -1,27% | 68.231,00 |
| 03.10.2025 | 8,70 | 9,01 | 8,53 | 8,68 | -0,06% | 43.282,00 |
| 02.10.2025 | 8,80 | 9,10 | 8,62 | 8,69 | -1,25% | 32.039,00 |
| 01.10.2025 | 8,88 | 8,90 | 8,64 | 8,80 | 0,23% | 17.441,00 |
| 30.09.2025 | 8,52 | 8,90 | 8,44 | 8,78 | 4,03% | 39.598,00 |
| 29.09.2025 | 8,64 | 8,90 | 8,36 | 8,44 | -2,88% | 38.840,00 |
| 26.09.2025 | 8,58 | 8,98 | 8,57 | 8,69 | 1,40% | 84.617,00 |
| 25.09.2025 | 8,44 | 8,57 | 7,88 | 8,57 | 3,07% | 90.848,00 |
| 24.09.2025 | 9,88 | 9,88 | 7,55 | 8,31 | -15,42% | 413.740,00 |
| 23.09.2025 | 9,20 | 10,10 | 9,20 | 9,83 | 7,20% | 101.855,00 |
| 22.09.2025 | 9,38 | 9,42 | 9,00 | 9,17 | -1,87% | 26.288,00 |
| 19.09.2025 | 9,46 | 9,60 | 9,16 | 9,34 | -0,59% | 34.043,00 |
| 18.09.2025 | 9,40 | 9,65 | 9,32 | 9,40 | 0,48% | 23.416,00 |
| 17.09.2025 | 9,40 | 9,40 | 8,80 | 9,35 | -0,64% | 42.194,00 |
| 16.09.2025 | 9,68 | 9,76 | 9,21 | 9,41 | -2,74% | 34.428,00 |
| 15.09.2025 | 9,37 | 9,78 | 9,29 | 9,68 | 4,26% | 37.196,00 |
| 12.09.2025 | 9,45 | 9,59 | 9,04 | 9,28 | -1,22% | 21.876,00 |
| 11.09.2025 | 9,24 | 9,50 | 9,13 | 9,40 | 1,13% | 38.063,00 |
| 10.09.2025 | 9,50 | 9,81 | 9,25 | 9,29 | -1,75% | 56.646,00 |
| 09.09.2025 | 8,88 | 9,70 | 8,85 | 9,46 | 7,08% | 57.120,00 |
| 08.09.2025 | 8,28 | 8,95 | 8,28 | 8,83 | 5,75% | 46.294,00 |
| 05.09.2025 | 8,88 | 8,98 | 8,35 | 8,35 | -5,81% | 77.744,00 |
| 04.09.2025 | 9,38 | 9,38 | 8,81 | 8,87 | -5,89% | 72.551,00 |
| 03.09.2025 | 9,42 | 9,50 | 9,14 | 9,42 | 0,27% | 38.150,00 |
| 02.09.2025 | 9,82 | 10,18 | 9,20 | 9,40 | -5,91% | 102.412,00 |
| 01.09.2025 | 10,04 | 10,38 | 9,80 | 9,99 | -1,43% | 36.754,00 |
| 29.08.2025 | 10,44 | 10,44 | 9,96 | 10,13 | -2,60% | 41.929,00 |
| 28.08.2025 | 10,65 | 10,90 | 10,26 | 10,40 | -1,52% | 64.141,00 |
| 27.08.2025 | 10,20 | 10,60 | 10,18 | 10,56 | 4,24% | 76.018,00 |
| 26.08.2025 | 10,15 | 10,34 | 9,76 | 10,13 | -1,36% | 81.002,00 |
| 25.08.2025 | 10,17 | 10,61 | 9,87 | 10,27 | 1,08% | 72.640,00 |
| 22.08.2025 | 10,20 | 10,25 | 9,69 | 10,16 | -0,10% | 64.746,00 |
| 21.08.2025 | 10,17 | 10,32 | 9,92 | 10,17 | 1,50% | 39.569,00 |
| 20.08.2025 | 9,80 | 10,39 | 9,78 | 10,02 | 4,27% | 112.040,00 |
| 19.08.2025 | 9,32 | 9,79 | 9,31 | 9,61 | 3,50% | 43.467,00 |
| 18.08.2025 | 9,60 | 9,78 | 9,14 | 9,29 | -2,52% | 35.159,00 |
| 15.08.2025 | 9,90 | 10,30 | 9,36 | 9,53 | -3,30% | 64.189,00 |
| 14.08.2025 | 10,28 | 10,80 | 9,74 | 9,85 | -2,76% | 101.811,00 |
| 13.08.2025 | 9,59 | 10,54 | 9,52 | 10,13 | 7,31% | 128.391,00 |
| 12.08.2025 | 9,24 | 9,49 | 9,02 | 9,44 | 2,78% | 56.576,00 |