5,755€
-4,40%
Echtzeit-Aktienkurs Carbios S.A.
Bid:
Ask:
Aktienkurse zur Carbios S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 5,96 | 5,99 | 5,68 | 5,70 | -5,32% | 71.848,00 |
| 28.03.2025 | 6,05 | 6,22 | 5,99 | 6,02 | -0,17% | 36.420,00 |
| 27.03.2025 | 6,18 | 6,28 | 5,99 | 6,03 | -3,05% | 31.024,00 |
| 26.03.2025 | 6,04 | 6,31 | 5,97 | 6,22 | 1,97% | 47.272,00 |
| 25.03.2025 | 6,11 | 6,31 | 6,05 | 6,10 | 0,16% | 40.099,00 |
| 24.03.2025 | 6,50 | 6,69 | 6,09 | 6,09 | -6,31% | 56.313,00 |
| 21.03.2025 | 7,04 | 7,28 | 5,90 | 6,50 | -12,16% | 286.969,00 |
| 20.03.2025 | 7,44 | 7,45 | 7,26 | 7,40 | -0,13% | 58.703,00 |
| 19.03.2025 | 7,12 | 7,42 | 6,94 | 7,41 | 3,35% | 79.315,00 |
| 18.03.2025 | 6,75 | 7,35 | 6,75 | 7,17 | 7,34% | 75.939,00 |
| 17.03.2025 | 6,68 | 6,80 | 6,52 | 6,68 | 0,15% | 25.828,00 |
| 14.03.2025 | 6,36 | 6,84 | 6,30 | 6,67 | 4,87% | 78.475,00 |
| 13.03.2025 | 6,21 | 6,39 | 6,06 | 6,36 | 2,25% | 27.141,00 |
| 12.03.2025 | 6,28 | 6,36 | 6,12 | 6,22 | 1,14% | 31.513,00 |
| 11.03.2025 | 6,10 | 6,50 | 6,00 | 6,15 | 1,82% | 96.403,00 |
| 10.03.2025 | 5,92 | 6,20 | 5,92 | 6,04 | 2,37% | 46.568,00 |
| 07.03.2025 | 5,90 | 5,90 | 5,72 | 5,90 | 0,00% | 39.686,00 |
| 06.03.2025 | 5,96 | 5,96 | 5,76 | 5,90 | -0,34% | 30.495,00 |
| 05.03.2025 | 5,74 | 6,02 | 5,74 | 5,92 | 3,68% | 34.080,00 |
| 04.03.2025 | 5,95 | 5,97 | 5,70 | 5,71 | -4,03% | 53.437,00 |
| 03.03.2025 | 6,12 | 6,12 | 5,94 | 5,95 | -2,30% | 38.054,00 |
| 28.02.2025 | 5,97 | 6,32 | 5,96 | 6,09 | 2,01% | 29.369,00 |
| 27.02.2025 | 6,06 | 6,06 | 5,92 | 5,97 | -0,17% | 29.679,00 |
| 26.02.2025 | 6,02 | 6,08 | 5,95 | 5,98 | -0,66% | 33.467,00 |
| 25.02.2025 | 6,22 | 6,22 | 5,97 | 6,02 | -3,83% | 40.671,00 |
| 24.02.2025 | 6,08 | 6,43 | 6,04 | 6,26 | 4,16% | 59.491,00 |
| 21.02.2025 | 6,07 | 6,12 | 6,00 | 6,01 | -0,99% | 20.076,00 |
| 20.02.2025 | 6,02 | 6,10 | 5,96 | 6,07 | 0,17% | 46.851,00 |
| 19.02.2025 | 6,20 | 6,30 | 6,04 | 6,06 | -1,62% | 40.337,00 |
| 18.02.2025 | 6,10 | 6,20 | 6,06 | 6,16 | 0,98% | 23.270,00 |
| 17.02.2025 | 6,30 | 6,30 | 6,05 | 6,10 | -2,24% | 29.110,00 |
| 14.02.2025 | 6,20 | 6,31 | 6,15 | 6,24 | -0,16% | 16.852,00 |
| 13.02.2025 | 6,30 | 6,33 | 6,12 | 6,25 | 0,48% | 56.694,00 |
| 12.02.2025 | 6,41 | 6,42 | 6,20 | 6,22 | -3,42% | 38.497,00 |
| 11.02.2025 | 6,24 | 6,49 | 6,19 | 6,44 | 3,21% | 71.463,00 |
| 10.02.2025 | 6,70 | 6,70 | 6,20 | 6,24 | -7,83% | 109.424,00 |
| 07.02.2025 | 6,85 | 7,45 | 6,64 | 6,77 | 11,53% | 220.158,00 |
| 06.02.2025 | 6,00 | 6,23 | 5,98 | 6,07 | 1,68% | 43.304,00 |
| 05.02.2025 | 6,26 | 6,26 | 5,94 | 5,97 | -4,48% | 62.927,00 |
| 04.02.2025 | 6,39 | 6,43 | 6,10 | 6,25 | -1,57% | 36.996,00 |
| 03.02.2025 | 6,55 | 6,55 | 6,22 | 6,35 | -5,08% | 36.814,00 |
| 31.01.2025 | 6,28 | 6,72 | 6,16 | 6,69 | 9,49% | 50.375,00 |
| 30.01.2025 | 5,73 | 6,26 | 5,71 | 6,11 | 8,14% | 96.602,00 |
| 29.01.2025 | 5,80 | 5,85 | 5,65 | 5,65 | 0,36% | 34.210,00 |
| 28.01.2025 | 6,19 | 6,19 | 5,55 | 5,63 | -9,63% | 176.126,00 |
| 27.01.2025 | 6,29 | 6,37 | 6,15 | 6,23 | 0,32% | 37.567,00 |
| 24.01.2025 | 6,42 | 6,67 | 6,16 | 6,21 | -2,36% | 54.647,00 |
| 23.01.2025 | 6,40 | 6,50 | 6,31 | 6,36 | 0,32% | 28.769,00 |
| 22.01.2025 | 6,67 | 6,67 | 6,28 | 6,34 | -4,66% | 50.141,00 |
| 21.01.2025 | 6,71 | 6,78 | 6,47 | 6,65 | -0,60% | 55.030,00 |
| 20.01.2025 | 6,70 | 6,79 | 6,35 | 6,69 | 1,21% | 41.818,00 |
| 17.01.2025 | 6,15 | 6,80 | 6,15 | 6,61 | 7,48% | 43.950,00 |
| 16.01.2025 | 6,34 | 6,44 | 6,15 | 6,15 | -2,23% | 35.005,00 |
| 15.01.2025 | 6,20 | 6,47 | 6,17 | 6,29 | 0,64% | 47.319,00 |
| 14.01.2025 | 6,50 | 6,70 | 6,12 | 6,25 | -4,14% | 82.116,00 |
| 13.01.2025 | 6,52 | 6,62 | 6,50 | 6,52 | 0,00% | 31.578,00 |
| 10.01.2025 | 6,61 | 6,69 | 6,52 | 6,52 | -1,36% | 33.513,00 |
| 09.01.2025 | 6,70 | 7,00 | 6,61 | 6,61 | 0,15% | 42.043,00 |
| 08.01.2025 | 6,78 | 6,82 | 6,60 | 6,60 | -3,37% | 42.162,00 |
| 07.01.2025 | 6,79 | 6,88 | 6,65 | 6,83 | 1,94% | 46.719,00 |
| 06.01.2025 | 6,95 | 7,08 | 6,49 | 6,70 | -3,60% | 100.601,00 |
| 03.01.2025 | 7,20 | 7,21 | 6,93 | 6,95 | -4,14% | 61.567,00 |
| 02.01.2025 | 6,90 | 7,25 | 6,73 | 7,25 | 8,05% | 76.410,00 |
| 31.12.2024 | 6,79 | 6,94 | 6,62 | 6,71 | -1,18% | 22.856,00 |
| 30.12.2024 | 6,97 | 6,99 | 6,50 | 6,79 | -3,00% | 92.023,00 |
| 27.12.2024 | 6,83 | 7,25 | 6,74 | 7,00 | 3,70% | 93.192,00 |
| 24.12.2024 | 7,00 | 7,00 | 6,66 | 6,75 | -3,57% | 32.574,00 |
| 23.12.2024 | 6,88 | 7,00 | 6,43 | 7,00 | 1,74% | 117.090,00 |
| 20.12.2024 | 6,12 | 7,13 | 6,07 | 6,88 | 12,97% | 278.457,00 |
| 19.12.2024 | 8,85 | 8,85 | 5,83 | 6,09 | -34,16% | 552.356,00 |
| 18.12.2024 | 9,50 | 9,67 | 9,01 | 9,25 | -3,65% | 70.347,00 |
| 17.12.2024 | 9,10 | 10,30 | 9,00 | 9,60 | 5,73% | 107.474,00 |
| 16.12.2024 | 8,75 | 9,18 | 8,37 | 9,08 | 3,65% | 75.158,00 |
| 13.12.2024 | 9,25 | 9,40 | 8,61 | 8,76 | -7,50% | 104.987,00 |
| 12.12.2024 | 8,40 | 9,49 | 8,25 | 9,47 | 13,69% | 134.946,00 |
| 11.12.2024 | 8,30 | 8,44 | 7,91 | 8,33 | 0,85% | 72.723,00 |
| 10.12.2024 | 9,30 | 9,80 | 8,15 | 8,26 | -6,03% | 319.638,00 |
| 09.12.2024 | 7,53 | 9,73 | 7,40 | 8,79 | 19,11% | 265.814,00 |
| 06.12.2024 | 7,40 | 7,69 | 6,85 | 7,38 | 1,51% | 200.871,00 |
| 05.12.2024 | 6,19 | 7,43 | 6,08 | 7,27 | 15,76% | 194.397,00 |
| 04.12.2024 | 5,81 | 6,39 | 5,72 | 6,28 | 10,76% | 218.170,00 |
| 03.12.2024 | 5,60 | 6,06 | 5,52 | 5,67 | 1,98% | 101.650,00 |
| 02.12.2024 | 5,85 | 5,90 | 5,49 | 5,56 | -7,02% | 147.504,00 |
| 29.11.2024 | 6,14 | 6,57 | 5,86 | 5,98 | -2,29% | 133.327,00 |
| 28.11.2024 | 6,25 | 6,43 | 5,98 | 6,12 | -3,62% | 192.781,00 |
| 27.11.2024 | 6,91 | 6,98 | 6,30 | 6,35 | -8,50% | 115.482,00 |
| 26.11.2024 | 7,53 | 7,53 | 6,81 | 6,94 | -8,80% | 114.415,00 |
| 25.11.2024 | 7,53 | 7,77 | 7,50 | 7,61 | 1,87% | 62.410,00 |
| 22.11.2024 | 7,41 | 7,55 | 7,26 | 7,47 | 1,08% | 74.071,00 |
| 21.11.2024 | 7,89 | 8,02 | 7,37 | 7,39 | -6,22% | - |
| 20.11.2024 | 8,00 | 8,21 | 7,77 | 7,88 | -0,13% | 53.275,00 |
| 19.11.2024 | 7,60 | 8,10 | 7,60 | 7,89 | 2,87% | 63.315,00 |
| 18.11.2024 | 8,20 | 8,43 | 7,57 | 7,67 | -6,12% | 73.131,00 |
| 15.11.2024 | 7,82 | 8,46 | 7,44 | 8,17 | 4,48% | 138.766,00 |
| 14.11.2024 | 8,90 | 8,90 | 7,50 | 7,82 | -11,64% | 161.593,00 |
| 13.11.2024 | 9,05 | 9,16 | 8,76 | 8,85 | -1,99% | 82.926,00 |
| 12.11.2024 | 9,82 | 9,82 | 9,03 | 9,03 | -8,79% | 89.050,00 |
| 11.11.2024 | 10,10 | 10,18 | 9,83 | 9,90 | 0,71% | 29.481,00 |
| 08.11.2024 | 9,80 | 10,12 | 9,64 | 9,83 | 1,55% | 48.863,00 |
| 07.11.2024 | 9,26 | 9,76 | 9,26 | 9,68 | 4,54% | 58.446,00 |