9,448€
-0,08%
Echtzeit-Aktienkurs Carbios S.A.
Bid:
Ask:
Aktienkurse zur Carbios S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.08.2025 | 8,78 | 9,45 | 8,78 | 9,19 | 6,49% | 63.817,00 |
| 08.08.2025 | 8,40 | 8,69 | 8,12 | 8,63 | 3,36% | 31.921,00 |
| 07.08.2025 | 8,23 | 8,55 | 8,17 | 8,35 | 1,03% | 33.365,00 |
| 06.08.2025 | 8,65 | 8,81 | 8,23 | 8,26 | -3,95% | 31.450,00 |
| 05.08.2025 | 8,52 | 8,77 | 8,40 | 8,60 | 1,42% | 65.401,00 |
| 04.08.2025 | 8,40 | 8,64 | 8,35 | 8,48 | 2,35% | 52.427,00 |
| 01.08.2025 | 8,50 | 8,50 | 8,07 | 8,29 | -2,76% | 58.396,00 |
| 31.07.2025 | 9,08 | 9,08 | 8,48 | 8,52 | -5,49% | 56.275,00 |
| 30.07.2025 | 9,00 | 9,34 | 8,80 | 9,02 | 1,29% | 75.606,00 |
| 29.07.2025 | 8,85 | 9,06 | 8,57 | 8,90 | 1,02% | 97.042,00 |
| 28.07.2025 | 9,87 | 10,13 | 8,81 | 8,81 | -8,32% | 208.373,00 |
| 25.07.2025 | 8,06 | 9,67 | 7,89 | 9,61 | 19,68% | 197.783,00 |
| 24.07.2025 | 8,26 | 8,56 | 7,95 | 8,03 | -2,01% | 78.972,00 |
| 23.07.2025 | 7,70 | 8,42 | 7,70 | 8,20 | 8,40% | 118.755,00 |
| 22.07.2025 | 7,90 | 8,40 | 7,30 | 7,56 | 7,08% | 149.294,00 |
| 21.07.2025 | 7,02 | 7,22 | 6,98 | 7,06 | 0,28% | 25.849,00 |
| 18.07.2025 | 7,08 | 7,34 | 7,00 | 7,04 | -0,28% | 23.868,00 |
| 17.07.2025 | 7,00 | 7,24 | 6,97 | 7,06 | 1,44% | 20.977,00 |
| 16.07.2025 | 7,10 | 7,14 | 6,95 | 6,96 | -2,52% | 32.041,00 |
| 15.07.2025 | 7,03 | 7,26 | 7,03 | 7,14 | 1,28% | 16.988,00 |
| 14.07.2025 | 7,10 | 7,26 | 7,01 | 7,05 | -1,05% | 12.524,00 |
| 11.07.2025 | 7,38 | 7,38 | 7,10 | 7,13 | -1,59% | 10.214,00 |
| 10.07.2025 | 7,29 | 7,50 | 7,24 | 7,24 | -1,23% | 23.519,00 |
| 09.07.2025 | 6,88 | 7,36 | 6,80 | 7,33 | 7,71% | 49.397,00 |
| 08.07.2025 | 7,12 | 7,12 | 6,75 | 6,81 | -4,89% | 62.858,00 |
| 07.07.2025 | 7,32 | 7,32 | 7,02 | 7,16 | -2,39% | 85.506,00 |
| 04.07.2025 | 7,28 | 7,40 | 7,19 | 7,33 | 1,24% | 15.450,00 |
| 03.07.2025 | 7,28 | 7,36 | 7,18 | 7,24 | -0,28% | 37.281,00 |
| 02.07.2025 | 7,24 | 7,32 | 7,17 | 7,26 | 1,04% | 24.695,00 |
| 01.07.2025 | 7,39 | 7,39 | 7,19 | 7,19 | -3,56% | 21.356,00 |
| 30.06.2025 | 7,66 | 7,83 | 7,38 | 7,45 | -1,59% | 31.228,00 |
| 27.06.2025 | 7,19 | 7,60 | 7,19 | 7,57 | 5,36% | 40.616,00 |
| 26.06.2025 | 7,36 | 7,56 | 7,17 | 7,19 | -2,71% | 34.248,00 |
| 25.06.2025 | 7,30 | 7,39 | 7,15 | 7,39 | 1,30% | 16.318,00 |
| 24.06.2025 | 7,05 | 7,30 | 7,02 | 7,29 | 4,29% | 21.628,00 |
| 23.06.2025 | 7,10 | 7,10 | 6,88 | 6,99 | -2,65% | 27.776,00 |
| 20.06.2025 | 7,16 | 7,36 | 7,13 | 7,18 | 0,28% | 16.961,00 |
| 19.06.2025 | 7,30 | 7,38 | 7,16 | 7,16 | -1,38% | 24.882,00 |
| 18.06.2025 | 7,50 | 7,50 | 7,23 | 7,26 | -3,20% | 23.520,00 |
| 17.06.2025 | 7,46 | 7,75 | 7,38 | 7,50 | 0,20% | 23.615,00 |
| 16.06.2025 | 7,30 | 7,68 | 7,30 | 7,49 | 3,10% | 40.432,00 |
| 13.06.2025 | 7,76 | 7,80 | 7,20 | 7,26 | -8,62% | 62.940,00 |
| 12.06.2025 | 7,73 | 8,00 | 7,61 | 7,95 | 2,25% | 28.175,00 |
| 11.06.2025 | 7,76 | 7,85 | 7,46 | 7,77 | -0,13% | 23.540,00 |
| 10.06.2025 | 7,89 | 8,00 | 7,76 | 7,78 | -0,64% | 42.788,00 |
| 09.06.2025 | 7,47 | 7,90 | 7,36 | 7,83 | 4,54% | 38.486,00 |
| 06.06.2025 | 7,37 | 7,58 | 7,13 | 7,49 | 3,03% | 16.533,00 |
| 05.06.2025 | 7,19 | 7,42 | 7,14 | 7,27 | 1,18% | 21.304,00 |
| 04.06.2025 | 7,36 | 7,38 | 7,08 | 7,19 | 0,21% | 32.627,00 |
| 03.06.2025 | 7,62 | 7,68 | 7,09 | 7,17 | -5,41% | 64.432,00 |
| 02.06.2025 | 7,75 | 7,82 | 7,50 | 7,58 | -2,13% | 33.917,00 |
| 30.05.2025 | 8,14 | 8,35 | 7,71 | 7,75 | -2,46% | 63.905,00 |
| 29.05.2025 | 8,02 | 8,06 | 7,58 | 7,94 | -1,55% | 99.952,00 |
| 28.05.2025 | 7,25 | 8,59 | 7,20 | 8,07 | 28,02% | 494.346,00 |
| 27.05.2025 | 6,10 | 6,30 | 5,92 | 6,30 | 5,26% | 121.212,00 |
| 26.05.2025 | 6,28 | 6,29 | 5,98 | 5,99 | -4,70% | 82.530,00 |
| 23.05.2025 | 6,05 | 6,34 | 6,02 | 6,28 | 2,95% | 26.192,00 |
| 22.05.2025 | 6,18 | 6,18 | 5,98 | 6,10 | -0,81% | 14.570,00 |
| 21.05.2025 | 6,38 | 6,38 | 6,15 | 6,15 | -3,53% | 24.754,00 |
| 20.05.2025 | 5,97 | 6,39 | 5,94 | 6,38 | 7,96% | 45.967,00 |
| 19.05.2025 | 6,11 | 6,11 | 5,86 | 5,91 | -2,15% | 17.560,00 |
| 16.05.2025 | 6,22 | 6,22 | 5,80 | 6,04 | -2,66% | 118.161,00 |
| 15.05.2025 | 6,40 | 6,40 | 6,05 | 6,20 | -2,79% | 49.786,00 |
| 14.05.2025 | 6,92 | 6,92 | 6,37 | 6,38 | -7,70% | 63.762,00 |
| 13.05.2025 | 6,82 | 6,93 | 6,72 | 6,91 | 1,32% | 24.591,00 |
| 12.05.2025 | 6,95 | 7,05 | 6,72 | 6,82 | -0,54% | 30.156,00 |
| 09.05.2025 | 6,74 | 7,09 | 6,74 | 6,86 | 2,34% | 31.212,00 |
| 08.05.2025 | 6,75 | 6,79 | 6,60 | 6,70 | -0,89% | 27.920,00 |
| 07.05.2025 | 7,28 | 7,28 | 6,75 | 6,76 | -7,28% | 51.296,00 |
| 06.05.2025 | 7,25 | 7,50 | 7,06 | 7,29 | 0,01% | 31.246,00 |
| 05.05.2025 | 7,69 | 7,69 | 7,05 | 7,29 | -7,25% | 70.920,00 |
| 02.05.2025 | 8,25 | 8,39 | 7,82 | 7,86 | -4,03% | 50.431,00 |
| 30.04.2025 | 8,22 | 8,38 | 7,90 | 8,19 | -0,73% | 61.742,00 |
| 29.04.2025 | 7,38 | 8,50 | 7,22 | 8,25 | 10,24% | 135.181,00 |
| 28.04.2025 | 7,30 | 7,54 | 7,03 | 7,48 | 6,85% | 95.396,00 |
| 25.04.2025 | 6,64 | 7,00 | 6,54 | 7,00 | 6,38% | 52.107,00 |
| 24.04.2025 | 6,70 | 6,70 | 6,44 | 6,58 | -0,24% | 16.555,00 |
| 23.04.2025 | 6,40 | 6,70 | 6,38 | 6,60 | 4,80% | 46.635,00 |
| 22.04.2025 | 6,06 | 6,46 | 6,04 | 6,30 | 5,25% | 60.817,00 |