7,245€
1,61%
Echtzeit-Aktienkurs Carbios S.A.
Bid:
Ask:
Aktienkurse zur Carbios S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 7,08 | 7,24 | 7,00 | 7,13 | 0,14% | 18.063,00 |
| 29.07.2026 | 6,80 | 7,30 | 6,80 | 7,12 | 4,86% | 37.242,00 |
| 28.07.2026 | 6,95 | 6,95 | 6,67 | 6,79 | -0,15% | 23.681,00 |
| 27.07.2026 | 6,98 | 7,00 | 6,75 | 6,80 | 0,00% | 26.010,00 |
| 24.07.2026 | 6,50 | 6,89 | 6,49 | 6,80 | 6,25% | 28.005,00 |
| 23.07.2026 | 7,00 | 7,00 | 6,31 | 6,40 | -7,78% | 62.543,00 |
| 22.07.2026 | 7,00 | 7,50 | 6,69 | 6,94 | 2,06% | 143.538,00 |
| 21.07.2026 | 6,00 | 7,67 | 5,81 | 6,80 | 23,41% | 213.354,00 |
| 20.07.2026 | 5,40 | 5,56 | 5,33 | 5,51 | 2,04% | 17.429,00 |
| 17.07.2026 | 5,56 | 5,64 | 5,36 | 5,40 | -7,69% | 20.056,00 |
| 16.07.2026 | 6,12 | 6,12 | 5,65 | 5,85 | -2,01% | 11.215,00 |
| 15.07.2026 | 5,54 | 6,01 | 5,54 | 5,97 | 2,58% | 17.183,00 |
| 14.07.2026 | 5,50 | 5,82 | 5,40 | 5,82 | 5,63% | 13.567,00 |
| 13.07.2026 | 5,50 | 5,51 | 5,40 | 5,51 | 0,36% | 1.862,00 |
| 10.07.2026 | 5,55 | 5,55 | 5,40 | 5,49 | 0,92% | 8.002,00 |
| 09.07.2026 | 5,30 | 5,44 | 5,25 | 5,44 | 2,06% | 10.945,00 |
| 08.07.2026 | 5,50 | 5,50 | 5,21 | 5,33 | -1,66% | 16.164,00 |
| 07.07.2026 | 5,70 | 5,70 | 5,33 | 5,42 | -2,52% | 26.995,00 |
| 06.07.2026 | 5,80 | 5,84 | 5,55 | 5,56 | -3,30% | 21.730,00 |
| 03.07.2026 | 5,68 | 5,80 | 5,57 | 5,75 | 3,79% | 21.284,00 |
| 02.07.2026 | 5,70 | 5,83 | 5,46 | 5,54 | -2,64% | 56.611,00 |
| 01.07.2026 | 5,68 | 5,74 | 5,38 | 5,69 | 1,79% | 37.794,00 |
| 30.06.2026 | 5,65 | 5,71 | 5,50 | 5,59 | -2,61% | 37.068,00 |
| 29.06.2026 | 5,97 | 6,06 | 5,72 | 5,74 | -3,85% | 21.423,00 |
| 26.06.2026 | 6,13 | 6,13 | 5,65 | 5,97 | -2,77% | 27.870,00 |
| 25.06.2026 | 6,00 | 6,19 | 5,83 | 6,14 | 2,33% | 14.731,00 |
| 24.06.2026 | 6,10 | 6,10 | 5,92 | 6,00 | -1,48% | 21.247,00 |
| 23.06.2026 | 6,20 | 6,20 | 5,96 | 6,09 | -2,40% | 18.915,00 |
| 22.06.2026 | 6,09 | 6,24 | 5,98 | 6,24 | 1,79% | 14.239,00 |
| 19.06.2026 | 5,90 | 6,13 | 5,81 | 6,13 | -1,61% | 18.384,00 |
| 18.06.2026 | 6,12 | 6,23 | 5,85 | 6,23 | 1,80% | 25.199,00 |
| 17.06.2026 | 6,23 | 6,25 | 5,97 | 6,12 | -0,97% | 11.747,00 |
| 16.06.2026 | 5,75 | 6,43 | 5,75 | 6,18 | 7,48% | 36.739,00 |
| 15.06.2026 | 5,78 | 6,17 | 5,50 | 5,75 | 6,88% | 65.862,00 |
| 12.06.2026 | 5,20 | 5,41 | 5,19 | 5,38 | 4,47% | 27.476,00 |
| 11.06.2026 | 5,50 | 5,50 | 5,02 | 5,15 | -1,15% | 56.320,00 |
| 10.06.2026 | 5,47 | 5,51 | 5,16 | 5,21 | -4,23% | 57.207,00 |
| 09.06.2026 | 5,56 | 5,70 | 5,44 | 5,44 | -2,86% | 49.229,00 |
| 08.06.2026 | 5,73 | 5,83 | 5,54 | 5,60 | -5,08% | 75.689,00 |
| 05.06.2026 | 6,50 | 6,51 | 5,90 | 5,90 | -8,53% | 56.282,00 |
| 04.06.2026 | 6,75 | 6,75 | 6,32 | 6,45 | 0,78% | 69.380,00 |
| 03.06.2026 | 7,57 | 7,69 | 5,62 | 6,40 | -14,67% | 219.969,00 |
| 02.06.2026 | 7,86 | 7,87 | 7,35 | 7,50 | -4,82% | 38.562,00 |
| 01.06.2026 | 8,37 | 8,39 | 7,87 | 7,88 | -4,25% | 20.662,00 |
| 29.05.2026 | 8,30 | 8,35 | 7,75 | 8,23 | 2,11% | 33.797,00 |
| 28.05.2026 | 8,24 | 8,24 | 7,90 | 8,06 | 0,75% | 9.569,00 |
| 27.05.2026 | 8,25 | 8,42 | 8,00 | 8,00 | -1,72% | 19.266,00 |
| 26.05.2026 | 8,35 | 8,35 | 8,11 | 8,14 | 0,00% | 11.368,00 |
| 25.05.2026 | 7,85 | 8,36 | 7,85 | 8,14 | 4,36% | 42.105,00 |
| 22.05.2026 | 7,51 | 7,86 | 7,50 | 7,80 | 5,41% | 24.821,00 |
| 21.05.2026 | 7,55 | 7,72 | 7,36 | 7,40 | 0,54% | 34.007,00 |
| 20.05.2026 | 7,40 | 7,52 | 7,17 | 7,36 | 0,68% | 13.768,00 |
| 19.05.2026 | 7,46 | 7,50 | 7,31 | 7,31 | 0,00% | 10.262,00 |
| 18.05.2026 | 7,38 | 7,46 | 7,24 | 7,31 | -0,95% | 14.133,00 |
| 15.05.2026 | 7,50 | 7,59 | 7,38 | 7,38 | -2,77% | 9.358,00 |
| 14.05.2026 | 7,30 | 7,66 | 7,30 | 7,59 | 3,97% | 14.035,00 |
| 13.05.2026 | 7,51 | 7,64 | 7,24 | 7,30 | -3,95% | 21.886,00 |
| 12.05.2026 | 7,70 | 7,75 | 7,53 | 7,60 | -0,91% | 18.369,00 |
| 11.05.2026 | 7,60 | 7,80 | 7,57 | 7,67 | 1,59% | 24.165,00 |
| 08.05.2026 | 7,70 | 7,79 | 7,55 | 7,55 | -1,44% | 7.486,00 |
| 07.05.2026 | 7,69 | 7,96 | 7,66 | 7,66 | -0,78% | 10.505,00 |
| 06.05.2026 | 7,49 | 7,90 | 7,40 | 7,72 | 3,35% | 15.435,00 |
| 05.05.2026 | 7,38 | 7,47 | 7,22 | 7,47 | -0,13% | 21.780,00 |
| 04.05.2026 | 7,38 | 7,54 | 7,31 | 7,48 | 2,05% | 15.783,00 |
| 30.04.2026 | 7,60 | 7,74 | 7,31 | 7,33 | -4,31% | 34.815,00 |
| 29.04.2026 | 7,80 | 8,02 | 7,66 | 7,66 | 0,39% | 23.107,00 |
| 28.04.2026 | 7,88 | 7,97 | 7,63 | 7,63 | -2,30% | 23.851,00 |
| 27.04.2026 | 7,91 | 8,10 | 7,76 | 7,81 | -1,14% | 27.235,00 |
| 24.04.2026 | 8,26 | 8,33 | 7,71 | 7,90 | -4,93% | 51.591,00 |
| 23.04.2026 | 8,33 | 8,79 | 8,20 | 8,31 | 0,00% | 79.695,00 |
| 22.04.2026 | 8,22 | 8,36 | 8,08 | 8,31 | 3,62% | 10.284,00 |
| 21.04.2026 | 8,16 | 8,49 | 8,01 | 8,02 | -3,37% | 11.269,00 |
| 20.04.2026 | 8,39 | 8,55 | 8,15 | 8,30 | -0,24% | 35.246,00 |
| 17.04.2026 | 8,40 | 8,40 | 7,87 | 8,32 | -0,95% | 51.817,00 |
| 16.04.2026 | 8,20 | 8,40 | 8,17 | 8,40 | 2,31% | 20.257,00 |
| 15.04.2026 | 8,10 | 8,36 | 8,10 | 8,21 | 0,12% | 9.232,00 |
| 14.04.2026 | 8,13 | 8,44 | 8,08 | 8,20 | 4,06% | 15.621,00 |
| 13.04.2026 | 8,21 | 8,30 | 7,80 | 7,88 | -5,40% | 25.511,00 |
| 10.04.2026 | 7,99 | 8,60 | 7,80 | 8,33 | 6,52% | 35.082,00 |
| 09.04.2026 | 8,01 | 8,15 | 7,81 | 7,82 | -2,37% | 11.586,00 |
| 08.04.2026 | 8,21 | 8,24 | 7,85 | 8,01 | 7,23% | 38.914,00 |
| 07.04.2026 | 7,90 | 8,04 | 7,38 | 7,47 | -5,80% | 28.492,00 |
| 02.04.2026 | 8,34 | 8,34 | 7,93 | 7,93 | -3,94% | 18.419,00 |
| 01.04.2026 | 8,30 | 8,39 | 8,15 | 8,26 | 0,67% | 23.338,00 |
| 31.03.2026 | 7,70 | 8,25 | 7,70 | 8,20 | 8,18% | 38.974,00 |
| 30.03.2026 | 7,17 | 7,65 | 7,14 | 7,58 | 3,69% | 26.429,00 |
| 27.03.2026 | 7,26 | 7,40 | 7,14 | 7,31 | -0,68% | 14.116,00 |
| 26.03.2026 | 7,57 | 7,60 | 7,18 | 7,36 | -4,85% | 28.879,00 |
| 25.03.2026 | 7,64 | 7,97 | 7,64 | 7,74 | 0,45% | 15.351,00 |
| 24.03.2026 | 7,93 | 7,93 | 7,66 | 7,70 | -3,45% | 10.707,00 |
| 23.03.2026 | 7,60 | 8,09 | 7,24 | 7,98 | 4,04% | 51.177,00 |
| 20.03.2026 | 8,01 | 8,03 | 7,62 | 7,67 | 0,20% | 11.368,00 |
| 19.03.2026 | 8,40 | 8,40 | 7,63 | 7,65 | -3,16% | 26.344,00 |
| 18.03.2026 | 8,06 | 8,12 | 7,90 | 7,90 | -0,94% | 7.266,00 |
| 17.03.2026 | 7,87 | 8,11 | 7,85 | 7,98 | 0,31% | 7.798,00 |
| 16.03.2026 | 7,79 | 8,16 | 7,66 | 7,95 | 5,37% | 19.754,00 |
| 13.03.2026 | 8,02 | 8,12 | 7,55 | 7,55 | -6,39% | 36.309,00 |
| 12.03.2026 | 8,16 | 8,27 | 7,95 | 8,06 | -1,23% | 21.187,00 |
| 11.03.2026 | 8,67 | 8,67 | 8,16 | 8,16 | -3,72% | 20.279,00 |
| 10.03.2026 | 8,50 | 8,73 | 8,31 | 8,48 | 3,04% | 28.782,00 |