17,010€
-0,87%
Echtzeit-Aktienkurs Carmila S.A.S.
Bid:
Ask:
Aktienkurse zur Carmila S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 17,11 | 17,12 | 16,86 | 16,99 | -0,99% | 868,00 |
| 04.11.2024 | 17,16 | 17,16 | 17,16 | 17,16 | 0,12% | - |
| 01.11.2024 | 17,14 | 17,14 | 17,14 | 17,14 | -1,15% | - |
| 31.10.2024 | 17,34 | 17,34 | 17,34 | 17,34 | -1,14% | - |
| 30.10.2024 | 17,54 | 17,54 | 17,54 | 17,54 | -0,79% | - |
| 29.10.2024 | 17,68 | 17,68 | 17,68 | 17,68 | 0,34% | - |
| 28.10.2024 | 17,62 | 17,62 | 17,62 | 17,62 | -1,34% | - |
| 25.10.2024 | 17,86 | 17,86 | 17,86 | 17,86 | -0,33% | - |
| 24.10.2024 | 17,92 | 17,92 | 17,92 | 17,92 | -0,44% | - |
| 23.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,85% | - |
| 22.10.2024 | 18,34 | 18,34 | 18,34 | 18,34 | -0,76% | - |
| 21.10.2024 | 18,48 | 18,48 | 18,48 | 18,48 | 0,98% | - |
| 18.10.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,40% | - |
| 17.10.2024 | 18,56 | 18,56 | 18,56 | 18,56 | 0,65% | - |
| 16.10.2024 | 18,44 | 18,44 | 18,44 | 18,44 | 1,54% | - |
| 15.10.2024 | 18,16 | 18,16 | 18,16 | 18,16 | 0,11% | - |
| 14.10.2024 | 18,14 | 18,14 | 18,14 | 18,14 | 1,45% | - |
| 11.10.2024 | 17,88 | 17,88 | 17,88 | 17,88 | -0,11% | - |
| 10.10.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,79% | - |
| 09.10.2024 | 17,76 | 17,76 | 17,76 | 17,76 | 0,11% | - |
| 08.10.2024 | 17,74 | 17,74 | 17,74 | 17,74 | -1,00% | - |
| 07.10.2024 | 17,92 | 17,92 | 17,92 | 17,92 | -0,22% | - |
| 04.10.2024 | 17,96 | 17,96 | 17,96 | 17,96 | -0,11% | - |
| 03.10.2024 | 17,98 | 17,98 | 17,98 | 17,98 | -0,11% | - |
| 02.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,90% | - |
| 01.10.2024 | 17,84 | 17,84 | 17,84 | 17,84 | -0,89% | - |
| 30.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,11% | - |
| 27.09.2024 | 17,98 | 17,98 | 17,98 | 17,98 | 0,33% | - |
| 26.09.2024 | 17,92 | 17,92 | 17,92 | 17,92 | 0,45% | - |
| 25.09.2024 | 17,84 | 17,84 | 17,84 | 17,84 | 0,90% | - |
| 24.09.2024 | 17,68 | 17,68 | 17,68 | 17,68 | 0,45% | - |
| 23.09.2024 | 17,28 | 17,60 | 17,28 | 17,60 | 1,73% | 963,00 |
| 20.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,35% | - |
| 19.09.2024 | 17,24 | 17,24 | 17,24 | 17,24 | -0,35% | - |
| 18.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,37% | - |
| 17.09.2024 | 17,54 | 17,54 | 17,54 | 17,54 | -0,11% | - |
| 16.09.2024 | 17,56 | 17,56 | 17,56 | 17,56 | 1,27% | - |
| 13.09.2024 | 17,34 | 17,34 | 17,34 | 17,34 | 0,00% | - |
| 12.09.2024 | 17,34 | 17,34 | 17,34 | 17,34 | 0,00% | - |
| 11.09.2024 | 17,34 | 17,34 | 17,34 | 17,34 | 2,85% | - |
| 10.09.2024 | 16,86 | 16,86 | 16,86 | 16,86 | -0,94% | - |
| 09.09.2024 | 17,02 | 17,02 | 17,02 | 17,02 | 0,24% | - |
| 06.09.2024 | 16,98 | 16,98 | 16,98 | 16,98 | 1,19% | - |
| 05.09.2024 | 16,78 | 16,78 | 16,78 | 16,78 | 1,21% | - |
| 04.09.2024 | 16,58 | 16,58 | 16,58 | 16,58 | -1,31% | - |
| 03.09.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 02.09.2024 | 16,56 | 17,00 | 16,56 | 17,00 | 4,55% | 300,00 |
| 30.08.2024 | 16,26 | 16,26 | 16,26 | 16,26 | -2,28% | - |
| 29.08.2024 | 16,64 | 16,64 | 16,64 | 16,64 | -0,95% | - |
| 28.08.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -0,94% | - |
| 27.08.2024 | 16,96 | 16,96 | 16,96 | 16,96 | 0,36% | - |
| 26.08.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,96% | - |
| 23.08.2024 | 16,74 | 16,74 | 16,74 | 16,74 | 0,97% | - |
| 22.08.2024 | 16,58 | 16,58 | 16,58 | 16,58 | 0,12% | - |
| 21.08.2024 | 16,56 | 16,56 | 16,56 | 16,56 | 0,24% | - |
| 20.08.2024 | 16,52 | 16,52 | 16,52 | 16,52 | 0,24% | - |
| 19.08.2024 | 16,48 | 16,48 | 16,48 | 16,48 | -0,60% | - |
| 16.08.2024 | 16,58 | 16,58 | 16,58 | 16,58 | 0,85% | - |
| 15.08.2024 | 16,44 | 16,44 | 16,44 | 16,44 | 0,24% | - |
| 14.08.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,12% | - |
| 13.08.2024 | 16,38 | 16,38 | 16,38 | 16,38 | 1,24% | - |
| 12.08.2024 | 16,18 | 16,18 | 16,18 | 16,18 | 1,13% | - |
| 09.08.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,50% | - |
| 08.08.2024 | 16,08 | 16,08 | 16,08 | 16,08 | -1,95% | - |
| 07.08.2024 | 16,08 | 16,40 | 16,08 | 16,40 | 1,61% | 306,00 |
| 06.08.2024 | 16,14 | 16,14 | 16,14 | 16,14 | 0,62% | - |
| 05.08.2024 | 16,04 | 16,04 | 16,04 | 16,04 | -3,49% | - |
| 02.08.2024 | 16,62 | 16,62 | 16,62 | 16,62 | 0,36% | - |
| 01.08.2024 | 16,56 | 16,56 | 16,56 | 16,56 | 0,24% | - |
| 31.07.2024 | 16,52 | 16,52 | 16,52 | 16,52 | -0,24% | - |
| 30.07.2024 | 16,56 | 16,56 | 16,56 | 16,56 | 2,48% | - |
| 29.07.2024 | 16,16 | 16,16 | 16,16 | 16,16 | -0,25% | 168,00 |
| 26.07.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,10% | - |
| 25.07.2024 | 16,38 | 16,38 | 16,38 | 16,38 | -0,49% | - |
| 24.07.2024 | 16,46 | 16,46 | 16,46 | 16,46 | -0,72% | - |
| 23.07.2024 | 16,58 | 16,58 | 16,58 | 16,58 | 1,22% | - |
| 22.07.2024 | 16,38 | 16,38 | 16,38 | 16,38 | -0,61% | - |
| 19.07.2024 | 16,48 | 16,48 | 16,48 | 16,48 | -1,32% | - |
| 18.07.2024 | 16,44 | 16,70 | 16,44 | 16,70 | 1,83% | 251,00 |
| 17.07.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,11% | - |
| 16.07.2024 | 16,22 | 16,22 | 16,22 | 16,22 | 0,37% | - |
| 15.07.2024 | 16,16 | 16,16 | 16,16 | 16,16 | -1,58% | - |
| 12.07.2024 | 16,42 | 16,42 | 16,42 | 16,42 | 1,99% | - |
| 11.07.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,12% | - |
| 10.07.2024 | 16,08 | 16,08 | 16,08 | 16,08 | -1,11% | - |
| 09.07.2024 | 16,26 | 16,26 | 16,26 | 16,26 | -0,61% | - |
| 08.07.2024 | 16,36 | 16,36 | 16,36 | 16,36 | -1,09% | - |
| 05.07.2024 | 16,54 | 16,54 | 16,54 | 16,54 | -1,90% | - |
| 04.07.2024 | 16,60 | 16,86 | 16,60 | 16,86 | 4,98% | 673,00 |
| 03.07.2024 | 16,06 | 16,06 | 16,06 | 16,06 | 2,82% | - |
| 02.07.2024 | 15,62 | 15,62 | 15,62 | 15,62 | 0,64% | - |
| 01.07.2024 | 15,52 | 15,52 | 15,52 | 15,52 | -1,65% | - |
| 28.06.2024 | 15,78 | 15,78 | 15,78 | 15,78 | 0,38% | - |
| 27.06.2024 | 15,72 | 15,72 | 15,72 | 15,72 | -2,36% | - |
| 26.06.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -1,11% | - |
| 25.06.2024 | 16,28 | 16,28 | 16,28 | 16,28 | 2,01% | - |
| 24.06.2024 | 15,96 | 15,96 | 15,96 | 15,96 | -0,75% | - |
| 21.06.2024 | 16,08 | 16,08 | 16,08 | 16,08 | 1,26% | - |
| 20.06.2024 | 15,88 | 15,88 | 15,88 | 15,88 | -0,38% | - |
| 19.06.2024 | 15,94 | 15,94 | 15,94 | 15,94 | 0,89% | - |