16,730€
0,90%
Echtzeit-Aktienkurs Carmila S.A.S.
Bid:
Ask:
Aktienkurse zur Carmila S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 16,63 | 16,70 | 16,46 | 16,68 | 0,60% | - |
| 12.12.2025 | 16,46 | 16,58 | 16,46 | 16,58 | 0,85% | 146,00 |
| 11.12.2025 | 16,44 | 16,44 | 16,44 | 16,44 | -0,36% | - |
| 10.12.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,84% | - |
| 09.12.2025 | 16,64 | 16,64 | 16,64 | 16,64 | 0,60% | - |
| 08.12.2025 | 16,54 | 16,54 | 16,54 | 16,54 | -1,31% | - |
| 05.12.2025 | 16,76 | 16,76 | 16,76 | 16,76 | -0,59% | - |
| 04.12.2025 | 16,86 | 16,86 | 16,86 | 16,86 | -0,35% | - |
| 03.12.2025 | 16,92 | 16,92 | 16,92 | 16,92 | 0,36% | - |
| 02.12.2025 | 16,86 | 16,86 | 16,86 | 16,86 | -0,35% | - |
| 01.12.2025 | 16,92 | 16,92 | 16,92 | 16,92 | 0,48% | - |
| 28.11.2025 | 16,84 | 16,84 | 16,84 | 16,84 | 0,84% | - |
| 27.11.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,09% | - |
| 26.11.2025 | 16,52 | 16,52 | 16,52 | 16,52 | 1,85% | - |
| 25.11.2025 | 16,22 | 16,22 | 16,22 | 16,22 | -0,37% | - |
| 24.11.2025 | 16,28 | 16,28 | 16,28 | 16,28 | 1,37% | - |
| 21.11.2025 | 16,06 | 16,06 | 16,06 | 16,06 | -1,83% | - |
| 20.11.2025 | 16,36 | 16,36 | 16,36 | 16,36 | 0,49% | - |
| 19.11.2025 | 16,28 | 16,28 | 16,28 | 16,28 | 0,00% | - |
| 18.11.2025 | 16,28 | 16,28 | 16,28 | 16,28 | -0,49% | - |
| 17.11.2025 | 16,36 | 16,36 | 16,36 | 16,36 | -1,80% | - |
| 14.11.2025 | 16,72 | 16,72 | 16,66 | 16,66 | -0,48% | 170,00 |
| 13.11.2025 | 16,74 | 16,74 | 16,74 | 16,74 | 0,72% | - |
| 12.11.2025 | 16,56 | 16,62 | 16,56 | 16,62 | 1,34% | 234,00 |
| 11.11.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,49% | - |
| 10.11.2025 | 16,32 | 16,32 | 16,32 | 16,32 | 0,74% | - |
| 07.11.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,87% | - |
| 06.11.2025 | 16,06 | 16,06 | 16,06 | 16,06 | 1,77% | - |
| 05.11.2025 | 15,78 | 15,78 | 15,78 | 15,78 | 1,15% | - |
| 04.11.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 03.11.2025 | 15,72 | 15,90 | 15,72 | 15,90 | 0,76% | 751,00 |
| 31.10.2025 | 15,78 | 15,78 | 15,78 | 15,78 | -1,00% | - |
| 30.10.2025 | 15,94 | 15,94 | 15,94 | 15,94 | 2,31% | - |
| 29.10.2025 | 15,58 | 15,58 | 15,58 | 15,58 | -3,95% | - |
| 28.10.2025 | 16,70 | 16,70 | 16,22 | 16,22 | -4,25% | 372,00 |
| 27.10.2025 | 16,94 | 16,94 | 16,94 | 16,94 | -1,63% | - |
| 24.10.2025 | 17,22 | 17,22 | 17,22 | 17,22 | 0,00% | - |
| 23.10.2025 | 17,22 | 17,22 | 17,22 | 17,22 | 0,94% | - |
| 22.10.2025 | 17,06 | 17,06 | 17,06 | 17,06 | 0,83% | - |
| 21.10.2025 | 16,92 | 16,92 | 16,92 | 16,92 | -0,12% | - |
| 20.10.2025 | 16,94 | 16,94 | 16,94 | 16,94 | -0,24% | - |
| 17.10.2025 | 16,98 | 16,98 | 16,98 | 16,98 | 0,71% | - |
| 16.10.2025 | 16,86 | 16,86 | 16,86 | 16,86 | 0,48% | - |
| 15.10.2025 | 16,78 | 16,78 | 16,78 | 16,78 | 2,32% | - |
| 14.10.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 13.10.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 10.10.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,24% | - |
| 09.10.2025 | 16,64 | 16,64 | 16,64 | 16,64 | -1,54% | - |
| 08.10.2025 | 16,56 | 16,90 | 16,56 | 16,90 | 0,72% | 1.412,00 |
| 07.10.2025 | 16,78 | 16,78 | 16,78 | 16,78 | -1,87% | - |
| 06.10.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,47% | - |
| 03.10.2025 | 17,18 | 17,18 | 17,18 | 17,18 | -1,04% | - |
| 02.10.2025 | 17,36 | 17,36 | 17,36 | 17,36 | -0,12% | - |
| 01.10.2025 | 17,38 | 17,38 | 17,38 | 17,38 | 0,35% | - |
| 30.09.2025 | 17,32 | 17,32 | 17,32 | 17,32 | -1,37% | - |
| 29.09.2025 | 17,30 | 17,56 | 17,30 | 17,56 | 2,69% | 124,00 |
| 26.09.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,47% | - |
| 25.09.2025 | 17,02 | 17,02 | 17,02 | 17,02 | -1,05% | - |
| 24.09.2025 | 17,00 | 17,20 | 17,00 | 17,20 | 1,53% | 471,00 |
| 23.09.2025 | 16,94 | 16,94 | 16,94 | 16,94 | -0,47% | - |
| 22.09.2025 | 17,02 | 17,02 | 17,02 | 17,02 | 0,24% | - |
| 19.09.2025 | 16,98 | 16,98 | 16,98 | 16,98 | -0,12% | - |
| 18.09.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,35% | - |
| 17.09.2025 | 17,06 | 17,06 | 17,06 | 17,06 | -1,95% | - |
| 16.09.2025 | 17,26 | 17,40 | 17,26 | 17,40 | 1,52% | 367,00 |
| 15.09.2025 | 17,14 | 17,14 | 17,14 | 17,14 | 0,94% | - |
| 12.09.2025 | 16,98 | 16,98 | 16,98 | 16,98 | -1,11% | - |
| 11.09.2025 | 16,99 | 17,21 | 16,82 | 17,17 | 2,08% | - |
| 10.09.2025 | 16,82 | 16,82 | 16,82 | 16,82 | -1,12% | - |
| 09.09.2025 | 16,97 | 17,01 | 16,80 | 17,01 | 0,29% | - |
| 08.09.2025 | 16,91 | 17,07 | 16,74 | 16,96 | 1,68% | - |
| 05.09.2025 | 16,68 | 16,68 | 16,68 | 16,68 | 0,36% | - |
| 04.09.2025 | 16,62 | 16,62 | 16,62 | 16,62 | -0,72% | - |
| 03.09.2025 | 16,50 | 16,74 | 16,50 | 16,74 | -1,76% | 200,00 |
| 02.09.2025 | 17,04 | 17,04 | 17,04 | 17,04 | 0,12% | - |
| 01.09.2025 | 17,02 | 17,02 | 17,02 | 17,02 | 0,24% | - |
| 29.08.2025 | 16,98 | 16,98 | 16,98 | 16,98 | -0,70% | - |
| 28.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,04% | - |
| 27.08.2025 | 17,28 | 17,28 | 17,28 | 17,28 | -1,71% | - |
| 26.08.2025 | 17,58 | 17,58 | 17,58 | 17,58 | -2,55% | - |
| 25.08.2025 | 17,86 | 18,04 | 17,86 | 18,04 | 1,58% | 30,00 |
| 22.08.2025 | 17,76 | 17,76 | 17,76 | 17,76 | 0,68% | - |
| 21.08.2025 | 17,64 | 17,64 | 17,64 | 17,64 | -0,34% | - |
| 20.08.2025 | 17,78 | 17,78 | 17,70 | 17,70 | -1,67% | 182,00 |
| 19.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,81% | - |
| 18.08.2025 | 17,68 | 17,68 | 17,68 | 17,68 | 0,23% | - |
| 15.08.2025 | 17,64 | 17,64 | 17,64 | 17,64 | -1,56% | - |
| 14.08.2025 | 17,92 | 17,92 | 17,92 | 17,92 | -0,44% | - |
| 13.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,96% | - |
| 12.08.2025 | 18,36 | 18,36 | 18,36 | 18,36 | 0,77% | - |
| 11.08.2025 | 18,22 | 18,22 | 18,22 | 18,22 | 2,02% | - |
| 08.08.2025 | 17,86 | 17,86 | 17,86 | 17,86 | 1,13% | - |
| 07.08.2025 | 17,66 | 17,66 | 17,66 | 17,66 | -1,78% | - |
| 06.08.2025 | 17,46 | 17,98 | 17,46 | 17,98 | 1,01% | 4,00 |
| 05.08.2025 | 17,22 | 17,80 | 17,22 | 17,80 | 5,58% | 208,00 |
| 04.08.2025 | 16,86 | 16,86 | 16,86 | 16,86 | -1,29% | - |
| 01.08.2025 | 17,08 | 17,08 | 17,08 | 17,08 | -0,47% | - |
| 31.07.2025 | 17,16 | 17,16 | 17,16 | 17,16 | -1,94% | - |
| 30.07.2025 | 16,92 | 17,50 | 16,92 | 17,50 | 2,94% | 30,00 |
| 29.07.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,62% | - |