11,450€
0,79%
Echtzeit-Aktienkurs Carbios S.A.
Bid:
Ask:
Aktienkurse zur Carbios S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.10.2024 | 11,58 | 11,62 | 11,31 | 11,45 | 0,79% | - |
| 10.10.2024 | 12,24 | 12,24 | 11,32 | 11,36 | -8,68% | 135.336,00 |
| 09.10.2024 | 13,48 | 13,62 | 12,42 | 12,44 | -7,85% | 120.418,00 |
| 08.10.2024 | 13,74 | 14,08 | 13,50 | 13,50 | -1,60% | 40.045,00 |
| 07.10.2024 | 13,84 | 14,04 | 13,22 | 13,72 | -1,58% | 84.170,00 |
| 04.10.2024 | 13,58 | 14,40 | 13,30 | 13,94 | 3,57% | 92.568,00 |
| 03.10.2024 | 15,80 | 15,86 | 13,40 | 13,46 | -14,92% | 207.411,00 |
| 02.10.2024 | 16,80 | 16,86 | 15,72 | 15,82 | -5,72% | 93.727,00 |
| 01.10.2024 | 17,22 | 17,32 | 16,70 | 16,78 | -1,29% | 25.479,00 |
| 30.09.2024 | 17,56 | 17,64 | 16,64 | 17,00 | -3,30% | 46.613,00 |
| 27.09.2024 | 18,08 | 18,24 | 17,52 | 17,58 | -2,66% | 23.301,00 |
| 26.09.2024 | 18,06 | 18,32 | 17,80 | 18,06 | 1,35% | 28.130,00 |
| 25.09.2024 | 17,80 | 18,70 | 17,70 | 17,82 | 0,68% | 23.102,00 |
| 24.09.2024 | 17,90 | 17,92 | 17,48 | 17,70 | -0,56% | 14.895,00 |
| 23.09.2024 | 17,84 | 18,02 | 17,68 | 17,80 | 0,56% | 19.865,00 |
| 20.09.2024 | 17,94 | 17,94 | 16,78 | 17,70 | -1,56% | 46.897,00 |
| 19.09.2024 | 18,20 | 18,46 | 17,98 | 17,98 | -0,11% | 23.992,00 |
| 18.09.2024 | 18,20 | 18,20 | 17,90 | 18,00 | -1,32% | 30.927,00 |
| 17.09.2024 | 18,72 | 18,72 | 18,02 | 18,24 | -1,41% | 38.244,00 |
| 16.09.2024 | 19,10 | 19,10 | 18,50 | 18,50 | -3,24% | 15.720,00 |
| 13.09.2024 | 19,20 | 19,20 | 18,60 | 19,12 | 0,21% | 20.828,00 |
| 12.09.2024 | 19,16 | 19,22 | 18,72 | 19,08 | 1,60% | 11.370,00 |
| 11.09.2024 | 19,62 | 19,80 | 18,44 | 18,78 | -3,20% | 43.909,00 |
| 10.09.2024 | 20,35 | 20,35 | 18,38 | 19,40 | -5,83% | 67.292,00 |
| 09.09.2024 | 19,90 | 20,60 | 19,90 | 20,60 | 3,52% | 14.619,00 |
| 06.09.2024 | 20,30 | 20,30 | 19,74 | 19,90 | -1,97% | 17.254,00 |
| 05.09.2024 | 20,75 | 20,75 | 20,15 | 20,30 | -1,46% | 8.716,00 |
| 04.09.2024 | 20,20 | 20,60 | 20,00 | 20,60 | 1,98% | 8.186,00 |
| 03.09.2024 | 20,30 | 20,60 | 20,20 | 20,20 | -0,98% | 8.260,00 |
| 02.09.2024 | 20,80 | 20,80 | 20,30 | 20,40 | -1,92% | 10.085,00 |
| 30.08.2024 | 20,70 | 20,95 | 20,60 | 20,80 | 0,48% | 5.363,00 |
| 29.08.2024 | 20,60 | 21,15 | 20,55 | 20,70 | 0,00% | 7.346,00 |
| 28.08.2024 | 20,65 | 20,75 | 20,50 | 20,70 | 0,24% | 3.356,00 |
| 27.08.2024 | 20,80 | 20,85 | 20,45 | 20,65 | -0,72% | 6.962,00 |
| 26.08.2024 | 21,40 | 21,40 | 20,65 | 20,80 | -2,12% | 4.953,00 |
| 23.08.2024 | 20,95 | 21,35 | 20,80 | 21,25 | 1,43% | 5.090,00 |
| 22.08.2024 | 21,50 | 21,95 | 20,95 | 20,95 | -1,87% | 14.779,00 |
| 21.08.2024 | 21,55 | 21,80 | 21,25 | 21,35 | -0,93% | 7.033,00 |
| 20.08.2024 | 21,15 | 21,70 | 21,05 | 21,55 | 2,38% | 10.406,00 |
| 19.08.2024 | 21,15 | 21,35 | 20,80 | 21,05 | 0,00% | 12.556,00 |
| 16.08.2024 | 21,20 | 21,20 | 20,50 | 21,05 | -0,24% | 11.414,00 |
| 15.08.2024 | 20,30 | 21,15 | 20,20 | 21,10 | 4,20% | 9.249,00 |
| 14.08.2024 | 20,50 | 20,60 | 20,20 | 20,25 | 0,00% | 8.627,00 |
| 13.08.2024 | 21,05 | 21,10 | 20,15 | 20,25 | -3,34% | 15.445,00 |
| 12.08.2024 | 20,90 | 21,30 | 20,80 | 20,95 | 0,96% | 7.852,00 |
| 09.08.2024 | 21,40 | 21,50 | 20,75 | 20,75 | -3,04% | 9.528,00 |
| 08.08.2024 | 21,50 | 21,50 | 20,90 | 21,40 | -1,38% | 14.851,00 |
| 07.08.2024 | 20,60 | 21,70 | 20,35 | 21,70 | 5,08% | 20.942,00 |
| 06.08.2024 | 19,90 | 20,65 | 19,78 | 20,65 | 8,12% | 49.004,00 |
| 05.08.2024 | 20,00 | 20,10 | 18,76 | 19,10 | -6,83% | 57.118,00 |
| 02.08.2024 | 21,35 | 22,45 | 20,50 | 20,50 | -0,24% | 60.438,00 |
| 01.08.2024 | 21,15 | 21,15 | 20,35 | 20,55 | -2,84% | 24.155,00 |
| 31.07.2024 | 20,90 | 21,15 | 20,75 | 21,15 | 1,68% | 9.666,00 |
| 30.07.2024 | 20,95 | 21,25 | 20,60 | 20,80 | 0,24% | 10.421,00 |
| 29.07.2024 | 21,20 | 21,20 | 20,70 | 20,75 | -1,43% | 14.071,00 |
| 26.07.2024 | 20,45 | 21,10 | 20,10 | 21,05 | 2,93% | 26.177,00 |
| 25.07.2024 | 20,45 | 20,55 | 19,92 | 20,45 | -0,97% | 18.539,00 |
| 24.07.2024 | 20,20 | 20,65 | 20,05 | 20,65 | 2,48% | 11.901,00 |
| 23.07.2024 | 20,45 | 20,50 | 20,00 | 20,15 | -1,71% | 19.000,00 |
| 22.07.2024 | 20,70 | 20,80 | 20,50 | 20,50 | 1,23% | 13.388,00 |
| 19.07.2024 | 20,50 | 20,70 | 20,10 | 20,25 | -1,22% | 16.271,00 |
| 18.07.2024 | 20,60 | 20,80 | 20,25 | 20,50 | 1,23% | 13.484,00 |
| 17.07.2024 | 20,10 | 20,80 | 19,64 | 20,25 | 0,75% | 30.308,00 |
| 16.07.2024 | 20,15 | 20,40 | 19,90 | 20,10 | -0,25% | 23.804,00 |
| 15.07.2024 | 20,55 | 20,80 | 20,15 | 20,15 | -2,89% | 22.452,00 |
| 12.07.2024 | 21,30 | 21,30 | 20,45 | 20,75 | -2,81% | 21.954,00 |
| 11.07.2024 | 21,05 | 21,35 | 20,55 | 21,35 | 2,64% | 16.240,00 |
| 10.07.2024 | 20,60 | 21,10 | 20,50 | 20,80 | 1,96% | 16.778,00 |
| 09.07.2024 | 21,75 | 21,75 | 20,20 | 20,40 | -6,64% | 38.295,00 |
| 08.07.2024 | 21,05 | 22,45 | 21,05 | 21,85 | 3,07% | 37.677,00 |
| 05.07.2024 | 21,70 | 21,80 | 20,95 | 21,20 | -1,85% | 12.109,00 |
| 04.07.2024 | 21,95 | 22,30 | 21,50 | 21,60 | -1,59% | 18.192,00 |
| 03.07.2024 | 21,70 | 21,95 | 21,55 | 21,95 | 1,62% | 15.919,00 |
| 02.07.2024 | 21,50 | 21,80 | 20,85 | 21,60 | 0,47% | 9.374,00 |
| 01.07.2024 | 21,30 | 21,80 | 20,80 | 21,50 | 4,12% | 29.142,00 |
| 28.06.2024 | 22,10 | 22,10 | 20,65 | 20,65 | -6,14% | 36.641,00 |
| 27.06.2024 | 21,60 | 22,50 | 21,45 | 22,00 | 8,64% | 68.032,00 |
| 26.06.2024 | 19,74 | 20,55 | 19,74 | 20,25 | 2,79% | 17.820,00 |
| 25.06.2024 | 20,10 | 20,15 | 19,60 | 19,70 | -2,48% | 60.604,00 |
| 24.06.2024 | 21,00 | 21,10 | 20,20 | 20,20 | -4,72% | 30.057,00 |
| 21.06.2024 | 21,60 | 21,60 | 21,10 | 21,20 | -1,62% | 15.390,00 |
| 20.06.2024 | 21,00 | 21,85 | 21,00 | 21,55 | 2,86% | 14.248,00 |
| 19.06.2024 | 21,50 | 21,75 | 20,65 | 20,95 | -2,33% | 26.104,00 |
| 18.06.2024 | 21,10 | 21,45 | 21,00 | 21,45 | 5,41% | 23.765,00 |
| 17.06.2024 | 20,65 | 21,25 | 20,35 | 20,35 | -1,93% | 26.721,00 |
| 14.06.2024 | 21,50 | 21,95 | 20,60 | 20,75 | -3,04% | 41.260,00 |
| 13.06.2024 | 22,60 | 22,65 | 21,30 | 21,40 | -5,52% | 45.374,00 |
| 12.06.2024 | 22,50 | 23,05 | 22,50 | 22,65 | 0,67% | 22.814,00 |
| 11.06.2024 | 22,65 | 23,35 | 22,50 | 22,50 | 0,45% | 45.133,00 |
| 10.06.2024 | 24,50 | 24,60 | 22,40 | 22,40 | -9,86% | 86.079,00 |
| 07.06.2024 | 24,55 | 25,10 | 24,40 | 24,85 | 1,64% | 14.832,00 |
| 06.06.2024 | 25,00 | 25,65 | 24,35 | 24,45 | -2,00% | 26.433,00 |
| 05.06.2024 | 24,35 | 25,40 | 24,30 | 24,95 | 2,46% | 18.731,00 |
| 04.06.2024 | 25,40 | 25,70 | 24,30 | 24,35 | -4,13% | 33.671,00 |
| 03.06.2024 | 26,00 | 26,25 | 25,00 | 25,40 | -1,36% | 28.738,00 |
| 31.05.2024 | 25,85 | 25,90 | 25,30 | 25,75 | 0,39% | 23.952,00 |
| 30.05.2024 | 25,10 | 25,85 | 24,75 | 25,65 | 2,19% | 23.050,00 |
| 29.05.2024 | 25,35 | 25,60 | 25,05 | 25,10 | -1,57% | 18.307,00 |
| 28.05.2024 | 25,80 | 25,90 | 25,30 | 25,50 | -1,16% | 28.866,00 |
| 27.05.2024 | 24,00 | 26,00 | 23,95 | 25,80 | 8,40% | 100.403,00 |