17,410€
-0,06%
Echtzeit-Aktienkurs CARMILA S.A.S.
Bid:
Ask:
Aktienkurse zur CARMILA S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,76% | - |
| 13.01.2025 | 15,72 | 15,72 | 15,72 | 15,72 | -1,63% | - |
| 10.01.2025 | 15,98 | 15,98 | 15,98 | 15,98 | -2,08% | - |
| 09.01.2025 | 15,84 | 16,32 | 15,84 | 16,32 | 2,64% | 186,00 |
| 08.01.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,13% | - |
| 07.01.2025 | 15,92 | 15,92 | 15,92 | 15,92 | 0,25% | - |
| 06.01.2025 | 15,88 | 15,88 | 15,88 | 15,88 | -0,38% | - |
| 03.01.2025 | 15,94 | 15,94 | 15,94 | 15,94 | 0,38% | - |
| 02.01.2025 | 15,88 | 15,88 | 15,88 | 15,88 | -0,13% | - |
| 30.12.2024 | 15,78 | 15,90 | 15,78 | 15,90 | 1,66% | 80,00 |
| 27.12.2024 | 15,64 | 15,64 | 15,64 | 15,64 | 0,13% | - |
| 23.12.2024 | 15,62 | 15,62 | 15,62 | 15,62 | 0,51% | - |
| 20.12.2024 | 15,54 | 15,54 | 15,54 | 15,54 | -0,64% | - |
| 19.12.2024 | 15,64 | 15,64 | 15,64 | 15,64 | 0,00% | - |
| 18.12.2024 | 15,64 | 15,64 | 15,64 | 15,64 | 0,13% | - |
| 17.12.2024 | 15,62 | 15,62 | 15,62 | 15,62 | -1,76% | - |
| 16.12.2024 | 15,76 | 16,02 | 15,76 | 15,90 | 0,76% | 12,00 |
| 13.12.2024 | 15,78 | 15,78 | 15,78 | 15,78 | 1,68% | - |
| 12.12.2024 | 15,52 | 15,52 | 15,52 | 15,52 | -0,26% | - |
| 11.12.2024 | 15,56 | 15,56 | 15,56 | 15,56 | 0,39% | - |
| 10.12.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -2,27% | - |
| 09.12.2024 | 15,86 | 15,86 | 15,86 | 15,86 | -0,13% | - |
| 06.12.2024 | 15,80 | 15,88 | 15,80 | 15,88 | 0,51% | 200,00 |
| 05.12.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,25% | - |
| 04.12.2024 | 15,84 | 15,84 | 15,84 | 15,84 | -1,00% | - |
| 03.12.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,72% | - |
| 02.12.2024 | 16,28 | 16,28 | 16,28 | 16,28 | -2,05% | - |
| 29.11.2024 | 16,32 | 16,62 | 16,32 | 16,62 | 2,21% | 200,00 |
| 28.11.2024 | 16,26 | 16,26 | 16,26 | 16,26 | 0,00% | - |
| 27.11.2024 | 16,26 | 16,26 | 16,26 | 16,26 | 0,12% | - |
| 26.11.2024 | 16,24 | 16,24 | 16,24 | 16,24 | -1,34% | - |
| 25.11.2024 | 16,46 | 16,46 | 16,46 | 16,46 | 1,48% | - |
| 22.11.2024 | 16,22 | 16,22 | 16,22 | 16,22 | -0,73% | - |
| 21.11.2024 | 16,34 | 16,34 | 16,34 | 16,34 | -0,97% | - |
| 20.11.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,24% | - |
| 19.11.2024 | 16,46 | 16,46 | 16,46 | 16,46 | -1,44% | - |
| 18.11.2024 | 16,66 | 16,70 | 16,66 | 16,70 | 0,48% | 44,00 |
| 15.11.2024 | 16,62 | 16,62 | 16,62 | 16,62 | 1,84% | - |
| 14.11.2024 | 16,32 | 16,32 | 16,32 | 16,32 | 0,37% | - |
| 13.11.2024 | 16,26 | 16,26 | 16,26 | 16,26 | -2,05% | - |
| 12.11.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,24% | - |
| 11.11.2024 | 16,64 | 16,64 | 16,64 | 16,64 | 0,48% | - |
| 08.11.2024 | 16,56 | 16,56 | 16,56 | 16,56 | -0,36% | - |
| 07.11.2024 | 16,62 | 16,62 | 16,62 | 16,62 | -0,84% | - |
| 06.11.2024 | 16,76 | 16,76 | 16,76 | 16,76 | -1,99% | - |
| 05.11.2024 | 16,92 | 17,10 | 16,92 | 17,10 | -0,35% | 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% | - |