17,300€
0,70%
Echtzeit-Aktienkurs Carmila S.A.S.
Bid:
Ask:
Aktienkurse zur Carmila S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 17,16 | 17,78 | 16,86 | 17,78 | 3,49% | 424.351,00 |
| 30.05.2024 | 17,00 | 17,34 | 16,92 | 17,18 | 0,82% | 86.052,00 |
| 29.05.2024 | 17,06 | 17,08 | 16,92 | 17,04 | -0,12% | 47.736,00 |
| 28.05.2024 | 17,10 | 17,32 | 17,00 | 17,06 | -0,47% | 64.198,00 |
| 27.05.2024 | 17,08 | 17,14 | 16,94 | 17,14 | 0,35% | 46.855,00 |
| 24.05.2024 | 17,10 | 17,10 | 16,86 | 17,08 | 0,95% | 57.969,00 |
| 23.05.2024 | 17,06 | 17,08 | 16,80 | 16,92 | -0,94% | 77.995,00 |
| 22.05.2024 | 16,78 | 17,14 | 16,60 | 17,08 | 1,67% | 110.680,00 |
| 21.05.2024 | 16,84 | 17,10 | 16,66 | 16,80 | 3,45% | 174.107,00 |
| 20.05.2024 | 16,30 | 16,44 | 16,16 | 16,24 | -0,85% | 37.255,00 |
| 17.05.2024 | 16,50 | 16,58 | 16,30 | 16,38 | -0,73% | 57.961,00 |
| 16.05.2024 | 16,50 | 16,56 | 16,36 | 16,50 | -0,24% | 31.721,00 |
| 15.05.2024 | 16,40 | 16,66 | 16,04 | 16,54 | 0,49% | 66.630,00 |
| 14.05.2024 | 16,42 | 16,62 | 16,42 | 16,46 | 0,00% | 54.738,00 |
| 13.05.2024 | 16,40 | 16,54 | 16,40 | 16,46 | 0,37% | 34.243,00 |
| 10.05.2024 | 16,70 | 16,86 | 16,40 | 16,40 | -0,97% | 42.352,00 |
| 09.05.2024 | 16,50 | 16,64 | 16,46 | 16,56 | 0,61% | 39.579,00 |
| 08.05.2024 | 16,34 | 16,50 | 16,26 | 16,46 | 0,37% | 68.766,00 |
| 07.05.2024 | 16,50 | 16,58 | 16,26 | 16,40 | -0,36% | 119.258,00 |
| 06.05.2024 | 16,08 | 16,46 | 16,04 | 16,46 | 3,00% | 89.655,00 |
| 03.05.2024 | 16,04 | 16,18 | 15,94 | 15,98 | 0,25% | 41.323,00 |
| 02.05.2024 | 15,76 | 16,02 | 15,58 | 15,94 | 1,14% | 40.165,00 |
| 30.04.2024 | 15,82 | 15,82 | 15,52 | 15,76 | -0,51% | 75.446,00 |
| 29.04.2024 | 15,72 | 15,84 | 15,62 | 15,84 | -6,05% | 63.293,00 |
| 26.04.2024 | 16,86 | 17,00 | 16,72 | 16,86 | 0,60% | 49.655,00 |
| 25.04.2024 | 16,44 | 17,00 | 16,44 | 16,76 | 2,44% | 88.518,00 |
| 24.04.2024 | 16,42 | 16,44 | 16,30 | 16,36 | -0,73% | 19.997,00 |
| 23.04.2024 | 16,36 | 16,50 | 16,36 | 16,48 | -0,12% | 33.249,00 |
| 22.04.2024 | 16,30 | 16,50 | 16,18 | 16,50 | 1,85% | 35.374,00 |
| 19.04.2024 | 16,20 | 16,20 | 15,96 | 16,20 | -0,61% | 32.491,00 |
| 18.04.2024 | 16,10 | 16,46 | 15,98 | 16,30 | 1,75% | 60.393,00 |
| 17.04.2024 | 15,96 | 16,06 | 15,88 | 16,02 | 0,25% | 27.787,00 |
| 16.04.2024 | 16,04 | 16,04 | 15,68 | 15,98 | 0,13% | 69.017,00 |
| 15.04.2024 | 15,92 | 16,10 | 15,88 | 15,96 | 0,25% | 19.165,00 |
| 12.04.2024 | 16,04 | 16,10 | 15,86 | 15,92 | -0,75% | 24.227,00 |
| 11.04.2024 | 15,70 | 16,14 | 15,70 | 16,04 | 1,91% | 35.495,00 |
| 10.04.2024 | 16,06 | 16,14 | 15,62 | 15,74 | -1,99% | 31.728,00 |
| 09.04.2024 | 16,00 | 16,28 | 15,94 | 16,06 | -0,37% | 28.467,00 |
| 08.04.2024 | 16,08 | 16,22 | 16,04 | 16,12 | 0,37% | 45.339,00 |
| 05.04.2024 | 16,20 | 16,24 | 15,96 | 16,06 | -0,86% | 40.474,00 |
| 04.04.2024 | 16,10 | 16,20 | 15,84 | 16,20 | 1,89% | 72.752,00 |
| 03.04.2024 | 16,10 | 16,12 | 15,72 | 15,90 | -0,87% | 31.708,00 |
| 02.04.2024 | 16,12 | 16,20 | 15,94 | 16,04 | -0,50% | 37.177,00 |
| 28.03.2024 | 15,74 | 16,24 | 15,60 | 16,12 | 2,68% | 40.139,00 |
| 27.03.2024 | 15,64 | 15,80 | 15,42 | 15,70 | 0,38% | 44.503,00 |
| 26.03.2024 | 16,10 | 16,20 | 15,60 | 15,64 | -3,81% | 59.072,00 |
| 25.03.2024 | 16,28 | 16,32 | 16,12 | 16,26 | 0,37% | 33.136,00 |
| 22.03.2024 | 16,30 | 16,40 | 16,12 | 16,20 | -0,86% | 43.262,00 |
| 21.03.2024 | 16,30 | 16,38 | 16,02 | 16,34 | 0,74% | 37.913,00 |
| 20.03.2024 | 16,06 | 16,28 | 16,06 | 16,22 | 1,12% | 26.266,00 |
| 19.03.2024 | 16,00 | 16,08 | 15,84 | 16,04 | -0,25% | 22.996,00 |
| 18.03.2024 | 16,24 | 16,30 | 15,98 | 16,08 | -0,62% | 30.528,00 |
| 15.03.2024 | 16,20 | 16,24 | 16,02 | 16,18 | 0,50% | 74.955,00 |
| 14.03.2024 | 16,22 | 16,30 | 15,96 | 16,10 | -0,62% | 39.261,00 |
| 13.03.2024 | 16,14 | 16,26 | 16,08 | 16,20 | 0,62% | 66.143,00 |
| 12.03.2024 | 16,16 | 16,20 | 16,04 | 16,10 | 0,00% | 36.173,00 |
| 11.03.2024 | 16,00 | 16,16 | 15,92 | 16,10 | -0,25% | 60.696,00 |
| 08.03.2024 | 15,50 | 16,14 | 15,48 | 16,14 | 4,26% | 73.294,00 |
| 07.03.2024 | 15,46 | 15,48 | 15,26 | 15,48 | 0,78% | 37.586,00 |
| 06.03.2024 | 15,30 | 15,70 | 15,30 | 15,36 | 0,79% | 68.687,00 |
| 05.03.2024 | 15,30 | 15,34 | 15,08 | 15,24 | 0,26% | 37.220,00 |
| 04.03.2024 | 14,92 | 15,30 | 14,92 | 15,20 | 1,88% | 44.564,00 |
| 01.03.2024 | 14,80 | 15,06 | 14,80 | 14,92 | 0,67% | 43.362,00 |
| 29.02.2024 | 15,06 | 15,34 | 14,82 | 14,82 | -1,59% | 151.534,00 |
| 28.02.2024 | 15,60 | 15,62 | 14,92 | 15,06 | -2,96% | 29.729,00 |
| 27.02.2024 | 15,46 | 15,66 | 15,32 | 15,52 | 0,52% | 52.782,00 |
| 26.02.2024 | 15,26 | 15,58 | 15,20 | 15,44 | 1,71% | 60.372,00 |
| 23.02.2024 | 15,32 | 15,34 | 15,16 | 15,18 | -0,78% | 25.058,00 |
| 22.02.2024 | 15,20 | 15,36 | 15,10 | 15,30 | 1,06% | 33.102,00 |
| 21.02.2024 | 14,96 | 15,24 | 14,88 | 15,14 | 1,20% | 31.215,00 |
| 20.02.2024 | 15,02 | 15,02 | 14,80 | 14,96 | -0,13% | 33.837,00 |
| 19.02.2024 | 15,00 | 15,16 | 14,86 | 14,98 | 0,54% | 43.323,00 |
| 16.02.2024 | 15,14 | 15,18 | 14,78 | 14,90 | -1,72% | 33.112,00 |
| 15.02.2024 | 15,10 | 15,16 | 14,72 | 15,16 | 0,80% | 95.647,00 |
| 14.02.2024 | 15,66 | 15,68 | 15,04 | 15,04 | -4,57% | 57.398,00 |
| 13.02.2024 | 15,92 | 16,00 | 15,70 | 15,76 | -0,38% | 32.917,00 |
| 12.02.2024 | 15,80 | 15,92 | 15,80 | 15,82 | 0,25% | 7.213,00 |
| 09.02.2024 | 16,10 | 16,18 | 15,76 | 15,78 | -1,87% | 31.427,00 |
| 08.02.2024 | 16,04 | 16,18 | 16,00 | 16,08 | 0,37% | 20.932,00 |
| 07.02.2024 | 16,08 | 16,18 | 16,00 | 16,02 | -0,37% | 25.198,00 |
| 06.02.2024 | 16,42 | 16,42 | 16,06 | 16,08 | -1,83% | 55.274,00 |
| 05.02.2024 | 16,30 | 16,44 | 16,30 | 16,38 | 0,49% | 18.863,00 |
| 02.02.2024 | 16,28 | 16,36 | 16,20 | 16,30 | 0,37% | 26.503,00 |
| 01.02.2024 | 16,50 | 16,50 | 16,06 | 16,24 | -1,58% | 38.999,00 |
| 31.01.2024 | 16,44 | 16,54 | 16,36 | 16,50 | 0,73% | 44.442,00 |
| 30.01.2024 | 16,48 | 16,54 | 16,32 | 16,38 | -0,61% | 27.006,00 |
| 29.01.2024 | 16,42 | 16,48 | 16,32 | 16,48 | 0,49% | 22.557,00 |
| 26.01.2024 | 16,28 | 16,40 | 16,24 | 16,40 | 0,74% | 25.591,00 |
| 25.01.2024 | 16,16 | 16,28 | 16,00 | 16,28 | 0,49% | 24.114,00 |
| 24.01.2024 | 16,10 | 16,20 | 15,94 | 16,20 | 0,62% | 75.004,00 |
| 23.01.2024 | 16,24 | 16,32 | 16,02 | 16,10 | -0,86% | 35.185,00 |
| 22.01.2024 | 16,24 | 16,44 | 16,18 | 16,24 | 0,37% | 14.972,00 |
| 19.01.2024 | 16,26 | 16,38 | 16,18 | 16,18 | -0,37% | 35.479,00 |
| 18.01.2024 | 16,28 | 16,34 | 16,14 | 16,24 | -0,25% | 37.461,00 |
| 17.01.2024 | 16,22 | 16,32 | 16,08 | 16,28 | 0,00% | 33.442,00 |
| 16.01.2024 | 16,04 | 16,28 | 16,04 | 16,28 | 1,37% | 31.994,00 |
| 15.01.2024 | 16,32 | 16,40 | 16,02 | 16,06 | -1,71% | 29.168,00 |
| 12.01.2024 | 16,00 | 16,34 | 16,00 | 16,34 | 2,25% | 69.733,00 |
| 11.01.2024 | 16,14 | 16,14 | 15,92 | 15,98 | -0,37% | 48.988,00 |
| 10.01.2024 | 15,86 | 16,14 | 15,84 | 16,04 | 0,75% | 47.979,00 |