23,000€
0,66%
Echtzeit-Aktienkurs Carbios S.A.
Bid:
Ask:
Aktienkurse zur Carbios S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 23,03 | 23,18 | 23,03 | 23,13 | -0,43% | 60,00 |
| 07.05.2024 | 23,60 | 23,88 | 22,88 | 23,23 | -1,90% | 1.815,00 |
| 06.05.2024 | 23,28 | 24,18 | 23,28 | 23,68 | 1,07% | 1.200,00 |
| 03.05.2024 | 24,25 | 24,38 | 23,10 | 23,43 | -3,10% | 200,00 |
| 02.05.2024 | 22,63 | 24,28 | 22,63 | 24,18 | 7,09% | 1.504,00 |
| 30.04.2024 | 23,00 | 23,58 | 22,43 | 22,58 | -0,99% | - |
| 29.04.2024 | 21,10 | 23,53 | 21,10 | 22,80 | 8,44% | 810,00 |
| 26.04.2024 | 20,80 | 21,03 | 20,20 | 21,03 | 2,94% | 75,00 |
| 25.04.2024 | 20,63 | 21,38 | 20,13 | 20,43 | -1,21% | - |
| 24.04.2024 | 21,20 | 21,25 | 20,43 | 20,68 | -1,66% | - |
| 23.04.2024 | 19,75 | 21,28 | 19,63 | 21,03 | 7,05% | - |
| 22.04.2024 | 19,68 | 19,84 | 19,53 | 19,64 | 1,29% | 250,00 |
| 19.04.2024 | 18,49 | 19,44 | 18,46 | 19,39 | 4,02% | 600,00 |
| 18.04.2024 | 19,12 | 19,20 | 18,53 | 18,64 | -2,05% | - |
| 17.04.2024 | 18,77 | 19,47 | 18,60 | 19,03 | 0,90% | 2.779,00 |
| 16.04.2024 | 18,81 | 18,98 | 17,95 | 18,86 | -0,26% | 351,00 |
| 15.04.2024 | 19,84 | 21,25 | 18,73 | 18,91 | -5,02% | 693,00 |
| 12.04.2024 | 21,00 | 21,05 | 19,66 | 19,91 | -5,53% | 1.254,00 |
| 11.04.2024 | 21,28 | 21,83 | 19,81 | 21,08 | -0,59% | 3.700,00 |
| 10.04.2024 | 22,63 | 22,70 | 20,38 | 21,20 | -7,32% | 126,00 |
| 09.04.2024 | 22,18 | 22,88 | 22,18 | 22,88 | 3,27% | 520,00 |
| 08.04.2024 | 22,53 | 22,60 | 21,98 | 22,15 | -1,88% | 135,00 |
| 05.04.2024 | 23,13 | 23,50 | 22,15 | 22,58 | -2,59% | - |
| 04.04.2024 | 23,33 | 23,83 | 23,08 | 23,18 | -0,54% | 880,00 |
| 03.04.2024 | 23,40 | 23,53 | 22,18 | 23,30 | -0,96% | 1.600,00 |
| 02.04.2024 | 24,20 | 24,35 | 23,18 | 23,53 | -2,89% | 770,00 |
| 28.03.2024 | 24,15 | 24,63 | 24,13 | 24,23 | 0,31% | 16,00 |
| 27.03.2024 | 24,30 | 24,60 | 24,05 | 24,15 | -1,53% | 1.040,00 |
| 26.03.2024 | 25,10 | 25,28 | 24,03 | 24,53 | -1,80% | 1.000,00 |
| 25.03.2024 | 24,70 | 25,35 | 24,68 | 24,98 | 1,01% | - |
| 22.03.2024 | 24,78 | 25,38 | 24,70 | 24,73 | -0,60% | 50,00 |
| 21.03.2024 | 24,60 | 25,20 | 24,53 | 24,88 | 1,43% | - |
| 20.03.2024 | 24,30 | 24,60 | 24,23 | 24,53 | 0,62% | 60,00 |
| 19.03.2024 | 24,38 | 24,60 | 24,05 | 24,38 | 0,00% | - |
| 18.03.2024 | 25,10 | 25,35 | 24,38 | 24,38 | -2,79% | 104,00 |
| 15.03.2024 | 25,60 | 25,85 | 24,88 | 25,08 | -2,15% | 50,00 |
| 14.03.2024 | 25,13 | 26,13 | 25,10 | 25,63 | 2,09% | 50,00 |
| 13.03.2024 | 25,68 | 25,80 | 25,10 | 25,10 | -2,33% | 120,00 |
| 12.03.2024 | 25,80 | 26,03 | 25,33 | 25,70 | -0,10% | - |
| 11.03.2024 | 26,28 | 26,68 | 25,73 | 25,73 | -1,72% | 80,00 |
| 08.03.2024 | 26,48 | 26,65 | 26,03 | 26,18 | -0,76% | - |
| 07.03.2024 | 26,40 | 26,58 | 25,53 | 26,38 | -0,19% | 12,00 |
| 06.03.2024 | 25,15 | 26,60 | 25,10 | 26,43 | 5,17% | 620,00 |
| 05.03.2024 | 26,63 | 27,03 | 25,03 | 25,13 | -3,83% | 20,00 |
| 04.03.2024 | 25,90 | 26,23 | 25,55 | 26,13 | 0,77% | 2.125,00 |
| 01.03.2024 | 24,83 | 25,95 | 24,68 | 25,93 | 4,64% | - |
| 29.02.2024 | 24,23 | 24,83 | 24,10 | 24,78 | 2,48% | - |
| 28.02.2024 | 25,33 | 25,38 | 24,10 | 24,18 | -4,64% | - |
| 27.02.2024 | 24,53 | 25,48 | 24,40 | 25,35 | 3,26% | - |
| 26.02.2024 | 24,83 | 25,48 | 24,40 | 24,55 | -1,31% | 29,00 |
| 23.02.2024 | 24,83 | 25,43 | 24,48 | 24,88 | -0,10% | - |
| 22.02.2024 | 24,75 | 25,23 | 24,73 | 24,90 | 0,91% | - |
| 21.02.2024 | 24,40 | 24,80 | 24,33 | 24,68 | 1,23% | - |
| 20.02.2024 | 25,30 | 25,50 | 24,23 | 24,38 | -3,94% | - |
| 19.02.2024 | 23,55 | 25,78 | 23,55 | 25,38 | 7,86% | 1.139,00 |
| 16.02.2024 | 22,90 | 23,98 | 22,90 | 23,53 | 2,84% | 120,00 |
| 15.02.2024 | 21,80 | 23,33 | 21,80 | 22,88 | 5,05% | 348,00 |
| 14.02.2024 | 21,70 | 21,88 | 21,48 | 21,78 | 0,46% | 50,00 |
| 13.02.2024 | 22,33 | 22,33 | 21,50 | 21,68 | -2,58% | 1.200,00 |
| 12.02.2024 | 21,80 | 22,55 | 21,65 | 22,25 | 2,42% | - |
| 09.02.2024 | 21,03 | 21,83 | 21,03 | 21,73 | 3,45% | 40,00 |
| 08.02.2024 | 21,28 | 21,75 | 20,93 | 21,00 | -1,18% | 2.750,00 |
| 07.02.2024 | 22,15 | 22,33 | 21,08 | 21,25 | -4,71% | 237,00 |
| 06.02.2024 | 21,98 | 22,38 | 21,93 | 22,30 | 2,29% | - |
| 05.02.2024 | 22,08 | 22,28 | 21,80 | 21,80 | -2,90% | 300,00 |
| 02.02.2024 | 22,33 | 23,13 | 22,03 | 22,45 | 0,67% | 270,00 |
| 01.02.2024 | 22,38 | 22,95 | 22,08 | 22,30 | -0,67% | 1.200,00 |
| 31.01.2024 | 22,88 | 22,93 | 22,30 | 22,45 | -1,97% | - |
| 30.01.2024 | 23,18 | 23,48 | 22,73 | 22,90 | -1,19% | 480,00 |
| 29.01.2024 | 23,55 | 23,93 | 23,08 | 23,18 | -1,70% | 365,00 |
| 26.01.2024 | 23,80 | 23,95 | 23,58 | 23,58 | -1,26% | - |
| 25.01.2024 | 23,93 | 24,15 | 23,60 | 23,88 | -0,10% | 583,00 |
| 24.01.2024 | 23,40 | 24,15 | 23,40 | 23,90 | 2,25% | - |
| 23.01.2024 | 23,85 | 23,98 | 23,38 | 23,38 | -1,68% | 160,00 |
| 22.01.2024 | 23,50 | 24,33 | 23,50 | 23,78 | 0,63% | 800,00 |
| 19.01.2024 | 24,48 | 24,55 | 23,48 | 23,63 | -2,88% | 405,00 |
| 18.01.2024 | 24,45 | 24,58 | 23,83 | 24,33 | 0,00% | - |
| 17.01.2024 | 24,60 | 24,98 | 23,98 | 24,33 | -2,01% | 10,00 |
| 16.01.2024 | 26,08 | 26,08 | 24,78 | 24,83 | -4,34% | 886,00 |
| 15.01.2024 | 26,80 | 27,13 | 25,90 | 25,95 | -3,08% | - |
| 12.01.2024 | 26,30 | 26,80 | 25,80 | 26,78 | 1,23% | - |
| 11.01.2024 | 26,40 | 26,85 | 26,40 | 26,45 | 2,32% | - |
| 10.01.2024 | 26,15 | 26,15 | 25,70 | 25,85 | -0,39% | - |
| 09.01.2024 | 26,60 | 26,60 | 25,65 | 25,95 | -2,81% | 45,00 |
| 08.01.2024 | 26,95 | 26,95 | 26,55 | 26,70 | -1,66% | - |
| 05.01.2024 | 27,35 | 27,35 | 26,85 | 27,15 | 0,18% | - |
| 04.01.2024 | 26,90 | 27,30 | 26,90 | 27,10 | 0,00% | 4,00 |
| 03.01.2024 | 27,75 | 27,75 | 26,85 | 27,10 | -3,04% | - |
| 02.01.2024 | 27,85 | 28,40 | 27,85 | 27,95 | 0,36% | 348,00 |
| 29.12.2023 | 27,85 | 28,20 | 27,85 | 27,85 | 1,64% | - |
| 27.12.2023 | 27,05 | 27,40 | 27,05 | 27,40 | 3,01% | 95,00 |
| 22.12.2023 | 26,20 | 26,60 | 26,10 | 26,60 | 0,57% | - |
| 21.12.2023 | 25,65 | 26,45 | 25,45 | 26,45 | 4,55% | 360,00 |
| 20.12.2023 | 25,45 | 25,45 | 25,30 | 25,30 | 0,20% | - |
| 19.12.2023 | 25,15 | 25,40 | 25,10 | 25,25 | 1,00% | - |
| 18.12.2023 | 25,25 | 25,25 | 24,85 | 25,00 | -0,40% | 85,00 |
| 15.12.2023 | 24,70 | 25,10 | 24,70 | 25,10 | 1,62% | - |
| 14.12.2023 | 24,10 | 24,80 | 24,10 | 24,70 | 2,92% | - |
| 13.12.2023 | 24,00 | 24,25 | 24,00 | 24,00 | 0,21% | - |
| 12.12.2023 | 24,75 | 24,75 | 23,90 | 23,95 | -1,44% | 45,00 |