Carvolix CVX
EURONEXT · Frankreich · Technologiedienstleistungen
€5,74-0,04 (-0,69 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €5,74 | -0,69 % | €5,80 | €5,86 | €5,70 | 28,11K |
| 2026-09-30 | €5,78 | +4,33 % | €5,74 | €5,82 | €5,54 | 20,71K |
| 2026-09-29 | €5,54 | +0,36 % | €5,52 | €5,80 | €5,48 | 22,07K |
| 2026-09-28 | €5,52 | -2,13 % | €5,68 | €5,68 | €5,48 | 12,88K |
| 2026-09-25 | €5,64 | -1,05 % | €5,76 | €5,76 | €5,60 | 8,20K |
| 2026-09-24 | €5,70 | -2,06 % | €5,84 | €5,84 | €5,70 | 9,64K |
| 2026-09-23 | €5,82 | +2,83 % | €5,82 | €5,92 | €5,76 | 30,56K |
| 2026-09-22 | €5,66 | -0,70 % | €5,70 | €5,70 | €5,60 | 13,34K |
| 2026-09-21 | €5,70 | 0,00 % | €5,74 | €5,76 | €5,64 | 12,98K |
| 2026-09-18 | €5,70 | -1,38 % | €5,88 | €5,88 | €5,70 | 7,54K |
| 2026-09-17 | €5,78 | -1,70 % | €5,90 | €5,90 | €5,74 | 9,73K |
| 2026-09-16 | €5,88 | +1,38 % | €5,80 | €5,90 | €5,78 | 5,50K |
| 2026-09-15 | €5,80 | -1,02 % | €5,88 | €5,88 | €5,72 | 15,74K |
| 2026-09-14 | €5,86 | -0,34 % | €5,90 | €5,96 | €5,84 | 9,97K |
| 2026-09-11 | €5,88 | +0,34 % | €5,96 | €5,96 | €5,82 | 7,50K |
| 2026-09-10 | €5,86 | +3,90 % | €6,00 | €6,16 | €5,82 | 33,29K |
| 2026-09-09 | €5,64 | -2,76 % | €5,78 | €5,80 | €5,52 | 35,96K |
| 2026-09-08 | €5,80 | +0,35 % | €5,76 | €5,86 | €5,76 | 12,48K |
| 2026-09-07 | €5,78 | +1,40 % | €5,70 | €5,88 | €5,70 | 21,82K |
| 2026-09-04 | €5,70 | -6,86 % | €6,26 | €6,26 | €5,66 | 91,39K |
| 2026-09-03 | €6,12 | +2,68 % | €6,04 | €6,16 | €5,96 | 11,97K |
| 2026-09-02 | €5,96 | -3,56 % | €6,18 | €6,20 | €5,94 | 19,75K |
| 2026-09-01 | €6,18 | -1,59 % | €6,28 | €6,44 | €6,16 | 30,70K |
| 2026-08-31 | €6,28 | -1,87 % | €6,40 | €6,48 | €6,22 | 17,24K |
| 2026-08-28 | €6,40 | -2,74 % | €6,58 | €6,60 | €6,32 | 41,22K |
| 2026-08-27 | €6,58 | +1,23 % | €6,52 | €6,72 | €6,44 | 28,95K |
| 2026-08-26 | €6,50 | -9,47 % | €7,08 | €7,10 | €6,50 | 107,91K |
| 2026-08-25 | €7,18 | +17,32 % | €6,66 | €7,32 | €6,44 | 274,97K |
| 2026-08-24 | €6,12 | +0,99 % | €6,06 | €6,22 | €6,02 | 29,92K |
| 2026-08-21 | €6,06 | +0,66 % | €6,12 | €6,28 | €6,02 | 11,15K |
| 2026-08-20 | €6,02 | -1,95 % | €6,10 | €6,22 | €6,00 | 20,19K |
| 2026-08-19 | €6,14 | -3,15 % | €6,26 | €6,30 | €6,12 | 8,54K |
| 2026-08-18 | €6,34 | +7,82 % | €5,88 | €6,46 | €5,74 | 93,92K |
| 2026-08-17 | €5,88 | -0,34 % | €6,08 | €6,12 | €5,80 | 24,90K |
| 2026-08-14 | €5,90 | -2,32 % | €6,08 | €6,08 | €5,90 | 16,10K |
| 2026-08-13 | €6,04 | -1,31 % | €6,08 | €6,18 | €5,94 | 18,25K |
| 2026-08-12 | €6,12 | +0,99 % | €6,16 | €6,20 | €6,06 | 9,85K |
| 2026-08-11 | €6,06 | -0,33 % | €6,10 | €6,26 | €5,88 | 39,97K |
| 2026-08-10 | €6,08 | -1,94 % | €6,24 | €6,28 | €6,08 | 11,69K |
| 2026-08-07 | €6,20 | -1,90 % | €6,26 | €6,40 | €6,16 | 31,68K |
| 2026-08-06 | €6,32 | +6,40 % | €6,10 | €6,66 | €6,00 | 66,69K |
| 2026-08-05 | €5,94 | +4,95 % | €5,70 | €6,18 | €5,70 | 42,76K |
| 2026-08-04 | €5,66 | -7,82 % | €6,18 | €6,24 | €5,58 | 87,86K |
| 2026-08-03 | €6,14 | -4,06 % | €6,30 | €6,34 | €6,08 | 30,40K |
| 2026-07-31 | €6,40 | -6,71 % | €6,50 | €6,62 | €6,30 | 71,98K |
| 2026-07-30 | €6,86 | +12,46 % | €6,18 | €6,96 | €6,12 | 107,83K |
| 2026-07-29 | €6,10 | +10,11 % | €6,00 | €6,20 | €5,74 | 70,01K |
| 2026-07-28 | €5,54 | -1,07 % | €5,52 | €5,76 | €5,50 | 31,78K |
| 2026-07-27 | €5,60 | +0,72 % | €5,68 | €5,94 | €5,52 | 26,70K |
| 2026-07-24 | €5,56 | -4,14 % | €5,86 | €5,92 | €5,56 | 31,05K |
| 2026-07-23 | €5,80 | -6,15 % | €6,08 | €6,08 | €5,70 | 39,24K |
| 2026-07-22 | €6,18 | +4,75 % | €5,84 | €6,26 | €5,60 | 64,47K |
| 2026-07-21 | €5,90 | +6,88 % | €5,42 | €6,00 | €4,95 | 98,98K |
| 2026-07-20 | €5,52 | -8,61 % | €6,00 | €6,00 | €5,40 | 53,51K |
| 2026-07-17 | €6,04 | +7,86 % | €5,62 | €6,18 | €5,62 | 42,16K |
| 2026-07-16 | €5,60 | -11,95 % | €6,46 | €6,46 | €5,60 | 49,86K |
| 2026-07-15 | €6,36 | -0,62 % | €6,16 | €6,70 | €5,64 | 92,83K |
| 2026-07-14 | €6,40 | -10,61 % | €7,06 | €7,10 | €6,36 | 88,55K |
| 2026-07-13 | €7,16 | +3,77 % | €7,00 | €7,38 | €6,58 | 92,83K |
| 2026-07-10 | €6,90 | +8,15 % | €6,60 | €7,10 | €6,46 | 87,45K |
| 2026-07-09 | €6,38 | -1,24 % | €6,04 | €7,56 | €5,52 | 212,63K |
| 2026-07-08 | €6,46 | +9,49 % | €5,92 | €7,36 | €5,90 | 270,23K |
| 2026-07-07 | €5,90 | +34,09 % | €4,60 | €6,10 | €4,50 | 329,05K |
| 2026-07-06 | €4,40 | +10,00 % | €4,60 | €4,94 | €4,21 | 187,16K |
| 2026-07-03 | €4,00 | +16,96 % | €3,41 | €4,10 | €3,41 | 70,96K |
| 2026-07-02 | €3,42 | +0,59 % | €3,40 | €3,47 | €3,39 | 9,35K |
| 2026-07-01 | €3,40 | -1,73 % | €3,47 | €3,47 | €3,30 | 7,19K |
| 2026-06-30 | €3,46 | +2,37 % | €3,42 | €3,47 | €3,42 | 2,87K |
| 2026-06-29 | €3,38 | +3,05 % | €3,42 | €3,42 | €3,34 | 3,62K |
| 2026-06-26 | €3,28 | +1,23 % | €3,24 | €3,50 | €3,24 | 11,29K |
| 2026-06-25 | €3,24 | -4,71 % | €3,36 | €3,38 | €3,21 | 9,38K |
| 2026-06-24 | €3,40 | -3,68 % | €3,43 | €3,54 | €3,28 | 21,11K |
| 2026-06-23 | €3,53 | -1,94 % | €3,66 | €3,66 | €3,50 | 5,35K |
| 2026-06-22 | €3,60 | +1,69 % | €3,69 | €3,70 | €3,52 | 16,17K |
| 2026-06-19 | €3,54 | -1,67 % | €3,56 | €3,70 | €3,54 | 14,60K |
| 2026-06-18 | €3,60 | -0,55 % | €3,64 | €3,64 | €3,40 | 16,62K |
| 2026-06-17 | €3,62 | -0,28 % | €3,45 | €3,70 | €3,45 | 16,06K |
| 2026-06-16 | €3,63 | +10,00 % | €3,60 | €3,80 | €3,44 | 71,12K |
| 2026-06-15 | €3,30 | -0,30 % | €3,51 | €3,51 | €3,29 | 13,55K |
| 2026-06-12 | €3,31 | -0,30 % | €3,32 | €3,54 | €3,30 | 10,89K |
| 2026-06-11 | €3,32 | -4,05 % | €3,38 | €3,48 | €3,30 | 9,77K |
| 2026-06-10 | €3,46 | -3,08 % | €3,57 | €3,57 | €3,41 | 5,51K |
| 2026-06-09 | €3,57 | +1,13 % | €3,60 | €3,60 | €3,53 | 8,76K |
| 2026-06-08 | €3,53 | +5,06 % | €3,33 | €3,55 | €3,33 | 16,32K |
| 2026-06-05 | €3,36 | +2,44 % | €3,28 | €3,60 | €3,28 | 32,17K |
| 2026-06-04 | €3,28 | +2,18 % | €3,34 | €3,35 | €3,17 | 13,44K |
| 2026-06-03 | €3,21 | -3,60 % | €3,50 | €3,50 | €3,15 | 36,28K |
| 2026-06-02 | €3,33 | -9,26 % | €3,70 | €3,70 | €3,33 | 67,51K |
| 2026-06-01 | €3,67 | +11,21 % | €3,34 | €3,80 | €3,33 | 67,54K |
| 2026-05-29 | €3,30 | +1,23 % | €3,38 | €3,45 | €3,29 | 32,15K |