22,575€
-1,42%
Echtzeit-Aktienkurs Carbios S.A.
Bid:
Ask:
Aktienkurse zur Carbios S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 22,85 | 23,58 | 22,43 | 22,83 | -0,33% | - |
| 29.04.2024 | 22,20 | 22,90 | 21,50 | 22,90 | 10,10% | 74.488,00 |
| 26.04.2024 | 20,45 | 20,80 | 20,20 | 20,80 | 3,23% | 22.534,00 |
| 25.04.2024 | 20,80 | 21,45 | 20,05 | 20,15 | -2,42% | 35.199,00 |
| 24.04.2024 | 20,70 | 20,85 | 20,40 | 20,65 | -0,24% | 24.421,00 |
| 23.04.2024 | 19,78 | 20,90 | 19,60 | 20,70 | 4,76% | 57.684,00 |
| 22.04.2024 | 19,50 | 19,82 | 19,50 | 19,76 | 3,02% | 26.138,00 |
| 19.04.2024 | 18,60 | 19,30 | 18,42 | 19,18 | 3,12% | 29.542,00 |
| 18.04.2024 | 19,22 | 19,22 | 18,48 | 18,60 | -2,31% | 44.156,00 |
| 17.04.2024 | 18,78 | 19,56 | 18,72 | 19,04 | 1,82% | 34.940,00 |
| 16.04.2024 | 18,60 | 19,20 | 17,88 | 18,70 | -0,32% | 63.125,00 |
| 15.04.2024 | 19,66 | 19,92 | 18,64 | 18,76 | -4,48% | 50.476,00 |
| 12.04.2024 | 20,90 | 20,90 | 19,64 | 19,64 | -5,12% | 81.187,00 |
| 11.04.2024 | 21,40 | 21,95 | 19,76 | 20,70 | -1,43% | 96.338,00 |
| 10.04.2024 | 21,90 | 22,05 | 20,35 | 21,00 | -6,46% | 119.328,00 |
| 09.04.2024 | 22,25 | 22,85 | 22,25 | 22,45 | 0,90% | 23.013,00 |
| 08.04.2024 | 22,20 | 22,60 | 21,90 | 22,25 | 0,23% | 39.508,00 |
| 05.04.2024 | 23,40 | 23,40 | 22,10 | 22,20 | -5,53% | 22.022,00 |
| 04.04.2024 | 23,15 | 23,80 | 23,15 | 23,50 | 2,62% | 18.471,00 |
| 03.04.2024 | 23,40 | 23,45 | 22,75 | 22,90 | -2,55% | 21.906,00 |
| 02.04.2024 | 24,15 | 24,20 | 23,15 | 23,50 | -2,49% | 49.761,00 |
| 28.03.2024 | 24,50 | 24,70 | 24,10 | 24,10 | 0,00% | 13.184,00 |
| 27.03.2024 | 24,25 | 24,70 | 24,00 | 24,10 | -0,41% | 17.655,00 |
| 26.03.2024 | 25,00 | 25,05 | 24,00 | 24,20 | -3,20% | 16.580,00 |
| 25.03.2024 | 24,75 | 25,40 | 24,65 | 25,00 | 1,21% | 9.723,00 |
| 22.03.2024 | 24,85 | 25,35 | 24,70 | 24,70 | -0,40% | 7.233,00 |
| 21.03.2024 | 24,70 | 25,20 | 24,50 | 24,80 | 1,64% | 11.295,00 |
| 20.03.2024 | 24,35 | 24,60 | 24,10 | 24,40 | -0,20% | 9.668,00 |
| 19.03.2024 | 24,30 | 24,50 | 24,00 | 24,45 | 0,20% | 17.411,00 |
| 18.03.2024 | 24,95 | 25,40 | 24,35 | 24,40 | -1,81% | 20.684,00 |
| 15.03.2024 | 25,65 | 25,80 | 24,85 | 24,85 | -3,12% | 19.864,00 |
| 14.03.2024 | 25,20 | 26,10 | 25,20 | 25,65 | 2,19% | 13.816,00 |
| 13.03.2024 | 25,75 | 25,75 | 25,00 | 25,10 | -2,52% | 31.071,00 |
| 12.03.2024 | 26,00 | 26,00 | 25,20 | 25,75 | -0,58% | 14.291,00 |
| 11.03.2024 | 26,15 | 26,70 | 25,90 | 25,90 | -1,52% | 16.363,00 |
| 08.03.2024 | 26,60 | 26,60 | 26,00 | 26,30 | -0,57% | 13.038,00 |
| 07.03.2024 | 26,00 | 26,60 | 25,50 | 26,45 | 1,34% | 15.498,00 |
| 06.03.2024 | 25,25 | 26,25 | 25,10 | 26,10 | 4,19% | 17.148,00 |
| 05.03.2024 | 26,10 | 26,95 | 25,05 | 25,05 | -4,02% | 39.638,00 |
| 04.03.2024 | 25,75 | 26,30 | 25,55 | 26,10 | 1,56% | 22.039,00 |
| 01.03.2024 | 24,70 | 25,90 | 24,70 | 25,70 | 4,47% | 32.295,00 |
| 29.02.2024 | 24,55 | 24,85 | 24,05 | 24,60 | 2,07% | 17.823,00 |
| 28.02.2024 | 25,45 | 25,45 | 24,10 | 24,10 | -5,30% | 16.743,00 |
| 27.02.2024 | 24,90 | 25,50 | 24,80 | 25,45 | 1,80% | 22.185,00 |
| 26.02.2024 | 25,10 | 25,50 | 24,65 | 25,00 | 0,60% | 26.201,00 |
| 23.02.2024 | 25,00 | 25,10 | 24,40 | 24,85 | -0,40% | 16.257,00 |
| 22.02.2024 | 24,75 | 25,20 | 24,75 | 24,95 | 1,84% | 18.318,00 |
| 21.02.2024 | 24,85 | 24,85 | 24,25 | 24,50 | 0,00% | 11.783,00 |
| 20.02.2024 | 25,25 | 25,25 | 24,30 | 24,50 | -2,39% | 36.008,00 |
| 19.02.2024 | 24,20 | 25,25 | 24,10 | 25,10 | 6,36% | 47.680,00 |
| 16.02.2024 | 23,00 | 24,00 | 23,00 | 23,60 | 3,96% | 37.764,00 |
| 15.02.2024 | 21,80 | 23,40 | 21,80 | 22,70 | 4,85% | 42.107,00 |
| 14.02.2024 | 21,55 | 21,80 | 21,50 | 21,65 | 0,46% | 21.151,00 |
| 13.02.2024 | 22,15 | 22,20 | 21,55 | 21,55 | -2,93% | 22.816,00 |
| 12.02.2024 | 22,00 | 22,55 | 21,90 | 22,20 | 3,02% | 19.978,00 |
| 09.02.2024 | 21,25 | 21,90 | 21,25 | 21,55 | 1,41% | 22.875,00 |
| 08.02.2024 | 21,65 | 21,75 | 20,85 | 21,25 | -1,39% | 31.064,00 |
| 07.02.2024 | 22,10 | 22,35 | 21,35 | 21,55 | -2,93% | 32.243,00 |
| 06.02.2024 | 22,10 | 22,40 | 21,90 | 22,20 | 1,14% | 22.448,00 |
| 05.02.2024 | 22,10 | 22,30 | 21,75 | 21,95 | -0,68% | 21.317,00 |
| 02.02.2024 | 22,45 | 22,55 | 21,95 | 22,10 | 0,00% | 14.486,00 |
| 01.02.2024 | 22,50 | 22,70 | 22,05 | 22,10 | -1,34% | 21.734,00 |
| 31.01.2024 | 22,80 | 22,85 | 22,30 | 22,40 | -2,18% | 19.921,00 |
| 30.01.2024 | 23,30 | 23,50 | 22,60 | 22,90 | -1,72% | 23.392,00 |
| 29.01.2024 | 23,85 | 23,90 | 23,25 | 23,30 | -2,31% | 21.174,00 |
| 26.01.2024 | 23,90 | 24,00 | 23,55 | 23,85 | 0,42% | 14.976,00 |
| 25.01.2024 | 24,10 | 24,10 | 23,55 | 23,75 | -1,45% | 7.923,00 |
| 24.01.2024 | 23,75 | 24,10 | 23,65 | 24,10 | 2,77% | 9.693,00 |
| 23.01.2024 | 24,00 | 24,10 | 23,45 | 23,45 | -1,47% | 14.631,00 |
| 22.01.2024 | 23,95 | 24,40 | 23,70 | 23,80 | 1,28% | 22.193,00 |
| 19.01.2024 | 24,50 | 24,60 | 23,50 | 23,50 | -3,09% | 18.507,00 |
| 18.01.2024 | 24,20 | 24,65 | 23,85 | 24,25 | 0,83% | 15.074,00 |
| 17.01.2024 | 24,90 | 24,95 | 23,95 | 24,05 | -3,99% | 28.083,00 |
| 16.01.2024 | 26,00 | 26,10 | 25,05 | 25,05 | -4,02% | 22.517,00 |
| 15.01.2024 | 26,80 | 27,20 | 25,90 | 26,10 | -2,43% | 26.080,00 |
| 12.01.2024 | 26,05 | 26,80 | 25,75 | 26,75 | 2,69% | 14.290,00 |
| 11.01.2024 | 26,50 | 27,10 | 26,00 | 26,05 | -0,57% | 31.696,00 |
| 10.01.2024 | 26,00 | 26,30 | 25,80 | 26,20 | 0,77% | 21.998,00 |
| 09.01.2024 | 26,70 | 26,80 | 24,90 | 26,00 | -2,26% | 61.185,00 |
| 08.01.2024 | 26,95 | 27,05 | 26,60 | 26,60 | -2,21% | 32.909,00 |
| 05.01.2024 | 27,50 | 27,50 | 26,90 | 27,20 | -0,37% | 25.732,00 |
| 04.01.2024 | 27,10 | 27,60 | 27,05 | 27,30 | 0,37% | 19.419,00 |
| 03.01.2024 | 27,95 | 27,95 | 26,65 | 27,20 | -2,33% | 44.921,00 |
| 02.01.2024 | 28,65 | 28,85 | 27,85 | 27,85 | -0,71% | 75.173,00 |
| 29.12.2023 | 28,00 | 28,55 | 27,80 | 28,05 | 0,90% | 27.417,00 |
| 28.12.2023 | 27,50 | 28,25 | 27,25 | 27,80 | 1,28% | 45.683,00 |
| 27.12.2023 | 27,20 | 27,80 | 27,10 | 27,45 | 2,43% | 43.030,00 |
| 22.12.2023 | 26,25 | 27,00 | 26,05 | 26,80 | 2,49% | 45.288,00 |
| 21.12.2023 | 25,75 | 26,25 | 25,45 | 26,15 | 1,95% | 21.892,00 |
| 20.12.2023 | 25,65 | 25,90 | 25,35 | 25,65 | 0,59% | 21.149,00 |
| 19.12.2023 | 25,15 | 25,70 | 25,15 | 25,50 | 1,39% | 27.281,00 |
| 18.12.2023 | 25,25 | 25,40 | 24,90 | 25,15 | -0,20% | 20.916,00 |
| 15.12.2023 | 25,00 | 25,40 | 24,75 | 25,20 | 1,20% | 24.119,00 |
| 14.12.2023 | 24,15 | 25,15 | 24,15 | 24,90 | 3,97% | 41.903,00 |
| 13.12.2023 | 24,05 | 24,60 | 23,85 | 23,95 | -0,62% | 19.247,00 |
| 12.12.2023 | 24,55 | 24,75 | 23,95 | 24,10 | -1,83% | 19.138,00 |
| 11.12.2023 | 24,50 | 25,10 | 23,95 | 24,55 | 0,00% | 44.912,00 |
| 08.12.2023 | 22,80 | 24,70 | 22,75 | 24,55 | 7,44% | 59.209,00 |
| 07.12.2023 | 22,95 | 22,95 | 22,50 | 22,85 | -0,65% | 16.907,00 |
| 06.12.2023 | 23,00 | 23,00 | 22,45 | 23,00 | 0,66% | 27.166,00 |