16,930€
-1,68%
Echtzeit-Aktienkurs CARMILA S.A.S.
Bid:
Ask:
Aktienkurse zur CARMILA S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 17,18 | 17,18 | 17,18 | 17,18 | -0,23% | - |
| 05.06.2025 | 17,22 | 17,22 | 17,22 | 17,22 | -2,60% | - |
| 04.06.2025 | 17,68 | 17,68 | 17,68 | 17,68 | -1,78% | - |
| 03.06.2025 | 18,44 | 18,44 | 18,00 | 18,00 | -2,07% | 650,00 |
| 02.06.2025 | 18,38 | 18,38 | 18,38 | 18,38 | -0,33% | - |
| 30.05.2025 | 18,44 | 18,44 | 18,44 | 18,44 | 0,22% | - |
| 29.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,43% | - |
| 28.05.2025 | 18,14 | 18,14 | 18,14 | 18,14 | 0,67% | - |
| 27.05.2025 | 18,02 | 18,02 | 18,02 | 18,02 | 1,46% | - |
| 26.05.2025 | 17,76 | 17,76 | 17,76 | 17,76 | 0,91% | - |
| 23.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,01% | - |
| 22.05.2025 | 17,78 | 17,78 | 17,78 | 17,78 | -0,22% | - |
| 21.05.2025 | 17,82 | 17,82 | 17,82 | 17,82 | -2,52% | - |
| 20.05.2025 | 18,18 | 18,28 | 18,18 | 18,28 | 5,42% | 38,00 |
| 19.05.2025 | 17,34 | 17,34 | 17,34 | 17,34 | -9,59% | - |
| 16.05.2025 | 18,66 | 19,18 | 18,66 | 19,18 | 3,34% | 69,00 |
| 15.05.2025 | 18,56 | 18,56 | 18,56 | 18,56 | 1,31% | - |
| 14.05.2025 | 18,32 | 18,32 | 18,32 | 18,32 | -0,11% | - |
| 13.05.2025 | 18,34 | 18,34 | 18,34 | 18,34 | 0,33% | - |
| 12.05.2025 | 18,28 | 18,28 | 18,28 | 18,28 | -1,61% | - |
| 09.05.2025 | 18,58 | 18,58 | 18,58 | 18,58 | -1,48% | - |
| 08.05.2025 | 18,86 | 18,86 | 18,86 | 18,86 | -0,63% | - |
| 07.05.2025 | 18,98 | 18,98 | 18,98 | 18,98 | -0,94% | - |
| 06.05.2025 | 19,16 | 19,16 | 19,16 | 19,16 | -0,10% | - |
| 05.05.2025 | 19,00 | 19,18 | 19,00 | 19,18 | 0,84% | 300,00 |
| 02.05.2025 | 19,12 | 19,12 | 19,02 | 19,02 | 3,03% | 300,00 |
| 30.04.2025 | 18,46 | 18,46 | 18,46 | 18,46 | 0,54% | - |
| 29.04.2025 | 18,36 | 18,36 | 18,36 | 18,36 | -0,22% | - |
| 28.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,44% | - |
| 25.04.2025 | 18,32 | 18,32 | 18,32 | 18,32 | -0,97% | - |
| 24.04.2025 | 18,20 | 18,50 | 18,20 | 18,50 | 1,31% | 291,00 |
| 23.04.2025 | 18,26 | 18,26 | 18,26 | 18,26 | 2,93% | - |
| 22.04.2025 | 17,74 | 17,74 | 17,74 | 17,74 | 0,68% | - |
| 17.04.2025 | 17,62 | 17,62 | 17,62 | 17,62 | 1,73% | - |
| 16.04.2025 | 17,32 | 17,32 | 17,32 | 17,32 | 1,52% | - |
| 15.04.2025 | 17,06 | 17,06 | 17,06 | 17,06 | 1,07% | - |
| 14.04.2025 | 16,88 | 16,88 | 16,88 | 16,88 | 1,69% | - |
| 11.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,54% | - |
| 10.04.2025 | 16,60 | 16,86 | 16,60 | 16,86 | 1,81% | 700,00 |
| 09.04.2025 | 16,56 | 16,56 | 16,56 | 16,56 | -0,24% | - |
| 08.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,84% | - |
| 07.04.2025 | 16,74 | 16,74 | 16,74 | 16,74 | -5,32% | - |
| 04.04.2025 | 17,68 | 17,68 | 17,68 | 17,68 | 0,68% | - |
| 03.04.2025 | 17,56 | 17,56 | 17,56 | 17,56 | -0,34% | - |
| 02.04.2025 | 17,62 | 17,62 | 17,62 | 17,62 | 1,50% | - |
| 01.04.2025 | 17,36 | 17,36 | 17,36 | 17,36 | -0,80% | - |
| 31.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,11% | - |
| 28.03.2025 | 17,48 | 17,48 | 17,48 | 17,48 | -0,23% | - |
| 27.03.2025 | 17,52 | 17,52 | 17,52 | 17,52 | 0,11% | - |
| 26.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,98% | - |
| 25.03.2025 | 17,16 | 17,16 | 17,16 | 17,16 | -0,12% | - |
| 24.03.2025 | 17,18 | 17,18 | 17,18 | 17,18 | -0,23% | - |
| 21.03.2025 | 17,22 | 17,22 | 17,22 | 17,22 | -0,35% | - |
| 20.03.2025 | 17,28 | 17,28 | 17,28 | 17,28 | -0,23% | - |
| 19.03.2025 | 17,32 | 17,32 | 17,32 | 17,32 | -1,25% | - |
| 18.03.2025 | 17,54 | 17,54 | 17,54 | 17,54 | 1,04% | - |
| 17.03.2025 | 17,36 | 17,36 | 17,36 | 17,36 | 2,72% | - |
| 14.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,24% | - |
| 13.03.2025 | 16,94 | 16,94 | 16,94 | 16,94 | -0,47% | - |
| 12.03.2025 | 17,02 | 17,02 | 17,02 | 17,02 | -0,70% | - |
| 11.03.2025 | 17,14 | 17,14 | 17,14 | 17,14 | -1,83% | - |
| 10.03.2025 | 17,12 | 17,46 | 17,12 | 17,46 | 3,44% | 229,00 |
| 07.03.2025 | 16,88 | 16,88 | 16,88 | 16,88 | -1,40% | - |
| 06.03.2025 | 17,28 | 17,28 | 17,12 | 17,12 | -2,17% | 300,00 |
| 05.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,92% | - |
| 04.03.2025 | 17,34 | 17,34 | 17,34 | 17,34 | 0,58% | - |
| 03.03.2025 | 17,24 | 17,24 | 17,24 | 17,24 | -0,58% | - |
| 28.02.2025 | 17,34 | 17,34 | 17,34 | 17,34 | -0,46% | - |
| 27.02.2025 | 17,42 | 17,42 | 17,42 | 17,42 | -1,02% | - |
| 26.02.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,57% | - |
| 25.02.2025 | 17,58 | 17,88 | 17,58 | 17,88 | 2,29% | 83,00 |
| 24.02.2025 | 17,48 | 17,48 | 17,48 | 17,48 | 0,34% | - |
| 21.02.2025 | 17,42 | 17,42 | 17,42 | 17,42 | 1,16% | - |
| 20.02.2025 | 17,22 | 17,22 | 17,22 | 17,22 | -1,03% | - |
| 19.02.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,11% | - |
| 18.02.2025 | 17,42 | 17,42 | 17,42 | 17,42 | -1,58% | - |
| 17.02.2025 | 17,44 | 17,70 | 17,44 | 17,70 | 1,14% | 92,00 |
| 14.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,39% | - |
| 13.02.2025 | 17,26 | 17,26 | 17,26 | 17,26 | 2,49% | - |
| 12.02.2025 | 16,84 | 16,84 | 16,84 | 16,84 | 0,12% | - |
| 11.02.2025 | 16,82 | 16,82 | 16,82 | 16,82 | -1,98% | - |
| 10.02.2025 | 16,74 | 17,16 | 16,74 | 17,16 | 1,90% | 51,00 |
| 07.02.2025 | 16,84 | 16,84 | 16,84 | 16,84 | -3,33% | - |
| 06.02.2025 | 16,78 | 17,42 | 16,78 | 17,42 | 4,94% | 645,00 |
| 05.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 04.02.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 03.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -2,84% | - |
| 31.01.2025 | 16,42 | 16,88 | 16,42 | 16,88 | 4,20% | 129,00 |
| 30.01.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,86% | - |
| 29.01.2025 | 16,34 | 16,34 | 16,34 | 16,34 | 1,24% | - |
| 28.01.2025 | 16,14 | 16,14 | 16,14 | 16,14 | 1,77% | - |
| 27.01.2025 | 15,86 | 15,86 | 15,86 | 15,86 | -1,00% | - |
| 24.01.2025 | 16,02 | 16,02 | 16,02 | 16,02 | -0,25% | - |
| 23.01.2025 | 16,06 | 16,06 | 16,06 | 16,06 | -1,23% | - |
| 22.01.2025 | 16,26 | 16,26 | 16,26 | 16,26 | 0,99% | - |
| 21.01.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,86% | - |
| 20.01.2025 | 16,24 | 16,24 | 16,24 | 16,24 | 1,37% | - |
| 17.01.2025 | 16,02 | 16,02 | 16,02 | 16,02 | 0,50% | - |
| 16.01.2025 | 15,94 | 15,94 | 15,94 | 15,94 | 0,50% | - |
| 15.01.2025 | 15,86 | 15,86 | 15,86 | 15,86 | 1,67% | - |