16,310€
-1,03%
Echtzeit-Aktienkurs Carmila S.A.S.
Bid:
Ask:
Aktienkurse zur Carmila S.A.S. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 16,48 | 16,48 | 16,31 | 16,33 | -0,91% | - |
| 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% | 23.452,00 |
| 11.04.2024 | 15,70 | 16,14 | 15,70 | 16,04 | 1,91% | 34.980,00 |
| 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% | 30.326,00 |
| 08.02.2024 | 16,04 | 16,18 | 16,00 | 16,08 | 0,37% | 20.772,00 |
| 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% | 38.875,00 |
| 31.01.2024 | 16,44 | 16,54 | 16,36 | 16,50 | 0,73% | 41.822,00 |
| 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% | 25.407,00 |
| 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 |
| 09.01.2024 | 15,94 | 15,96 | 15,80 | 15,92 | 0,13% | 23.415,00 |
| 08.01.2024 | 15,90 | 15,94 | 15,82 | 15,90 | 0,13% | 32.207,00 |
| 05.01.2024 | 15,74 | 15,94 | 15,66 | 15,88 | 0,25% | 26.720,00 |
| 04.01.2024 | 15,50 | 15,88 | 15,50 | 15,84 | 1,93% | 29.442,00 |
| 03.01.2024 | 15,74 | 15,74 | 15,52 | 15,54 | -1,65% | 16.068,00 |
| 02.01.2024 | 15,62 | 15,92 | 15,62 | 15,80 | 1,41% | 25.751,00 |
| 29.12.2023 | 15,80 | 15,82 | 15,56 | 15,58 | -1,39% | 16.747,00 |
| 28.12.2023 | 15,80 | 15,94 | 15,74 | 15,80 | -0,38% | 56.878,00 |
| 27.12.2023 | 15,74 | 15,86 | 15,66 | 15,86 | 0,63% | 29.877,00 |
| 22.12.2023 | 15,74 | 15,84 | 15,68 | 15,76 | 0,13% | 14.498,00 |
| 21.12.2023 | 15,54 | 15,76 | 15,46 | 15,74 | 0,90% | 24.748,00 |
| 20.12.2023 | 15,52 | 15,70 | 15,46 | 15,60 | 0,52% | 44.609,00 |
| 19.12.2023 | 15,38 | 15,52 | 15,26 | 15,52 | 0,91% | 33.314,00 |
| 18.12.2023 | 15,40 | 15,40 | 15,18 | 15,38 | -1,03% | 33.816,00 |
| 15.12.2023 | 15,30 | 15,68 | 15,30 | 15,54 | 2,37% | 183.834,00 |
| 14.12.2023 | 14,64 | 15,38 | 14,58 | 15,18 | 4,98% | 92.935,00 |
| 13.12.2023 | 14,32 | 14,56 | 14,28 | 14,46 | 1,12% | 24.800,00 |
| 12.12.2023 | 14,52 | 14,60 | 14,22 | 14,30 | -1,52% | 38.213,00 |
| 11.12.2023 | 14,50 | 14,60 | 14,48 | 14,52 | 0,00% | 16.266,00 |
| 08.12.2023 | 14,40 | 14,66 | 14,40 | 14,52 | 0,55% | 44.052,00 |
| 07.12.2023 | 14,50 | 14,50 | 14,36 | 14,44 | -0,96% | 19.876,00 |
| 06.12.2023 | 14,56 | 14,60 | 14,44 | 14,58 | 0,14% | 21.833,00 |
| 05.12.2023 | 14,80 | 14,86 | 14,54 | 14,56 | -1,49% | 41.366,00 |
| 04.12.2023 | 14,56 | 14,84 | 14,50 | 14,78 | 1,65% | 41.416,00 |
| 01.12.2023 | 14,26 | 14,54 | 14,26 | 14,54 | 2,25% | 20.456,00 |
| 30.11.2023 | 14,50 | 14,52 | 14,22 | 14,22 | -1,66% | 86.143,00 |