Börse:
15,318€
-1,19%
Echtzeit-Aktienkurs Carrefour S.A.
Bid:
15,315€
Ask:
15,320€
Aktienkurse zur Carrefour S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.11.2021 | 15,69 | 15,71 | 15,21 | 15,31 | -1,23% | 250,00 |
| 26.11.2021 | 15,45 | 15,60 | 14,93 | 15,50 | -1,16% | 15.206,00 |
| 25.11.2021 | 15,82 | 15,82 | 15,57 | 15,69 | -0,79% | 106,00 |
| 24.11.2021 | 16,08 | 16,09 | 15,75 | 15,81 | -1,76% | 4,00 |
| 23.11.2021 | 15,96 | 16,21 | 15,93 | 16,09 | 0,72% | 472,00 |
| 22.11.2021 | 15,89 | 16,08 | 15,75 | 15,98 | 0,82% | 11,00 |
| 19.11.2021 | 15,90 | 16,10 | 15,78 | 15,85 | -0,09% | 3,00 |
| 18.11.2021 | 16,10 | 16,10 | 15,80 | 15,86 | -1,80% | 1,00 |
| 17.11.2021 | 15,88 | 16,16 | 15,76 | 16,15 | 1,64% | 280,00 |
| 16.11.2021 | 16,05 | 16,23 | 15,88 | 15,89 | -1,53% | 453,00 |
| 15.11.2021 | 16,12 | 16,33 | 16,02 | 16,14 | 0,14% | 3,00 |
| 12.11.2021 | 16,39 | 16,39 | 16,08 | 16,12 | -1,56% | 9,00 |
| 11.11.2021 | 16,30 | 16,63 | 16,29 | 16,37 | 0,82% | 9,00 |
| 10.11.2021 | 15,77 | 16,39 | 15,75 | 16,24 | 2,98% | 1.518,00 |
| 09.11.2021 | 15,36 | 15,81 | 15,25 | 15,77 | 2,55% | 104,00 |
| 08.11.2021 | 15,31 | 15,55 | 15,31 | 15,38 | 0,47% | 385,00 |
| 05.11.2021 | 15,38 | 15,61 | 15,31 | 15,31 | -0,52% | 379,00 |
| 04.11.2021 | 15,67 | 15,67 | 15,33 | 15,39 | -1,77% | 1.024,00 |
| 03.11.2021 | 15,50 | 15,82 | 15,43 | 15,66 | 1,05% | 1.323,00 |
| 02.11.2021 | 15,74 | 15,74 | 15,48 | 15,50 | -1,59% | 9,00 |
| 01.11.2021 | 15,67 | 15,78 | 15,58 | 15,75 | 0,59% | 63,00 |
| 29.10.2021 | 15,52 | 15,67 | 15,38 | 15,66 | 0,85% | 43,00 |
| 28.10.2021 | 15,51 | 15,62 | 15,37 | 15,53 | 0,15% | 69,00 |
| 27.10.2021 | 15,49 | 15,62 | 15,41 | 15,50 | 0,11% | 1.214,00 |
| 26.10.2021 | 15,34 | 15,84 | 15,24 | 15,49 | 0,93% | 2.097,00 |
| 25.10.2021 | 15,29 | 15,43 | 15,23 | 15,34 | 0,34% | 236,00 |
| 22.10.2021 | 15,33 | 15,38 | 15,18 | 15,29 | -0,15% | 19,00 |
| 21.10.2021 | 15,27 | 15,35 | 14,96 | 15,31 | 0,36% | 369,00 |
| 20.10.2021 | 15,04 | 15,26 | 14,92 | 15,26 | 1,50% | 1.440,00 |
| 19.10.2021 | 15,26 | 15,37 | 15,01 | 15,03 | -1,49% | 405,00 |
| 18.10.2021 | 15,55 | 15,64 | 15,22 | 15,26 | -1,56% | 235,00 |
| 15.10.2021 | 15,40 | 15,57 | 15,27 | 15,50 | 0,98% | 3,00 |
| 14.10.2021 | 15,31 | 15,47 | 15,27 | 15,35 | 0,38% | 452,00 |
| 13.10.2021 | 15,32 | 15,39 | 15,12 | 15,30 | -0,11% | 21,00 |
| 12.10.2021 | 15,66 | 15,66 | 15,30 | 15,31 | -2,27% | 489,00 |
| 11.10.2021 | 16,50 | 16,50 | 15,51 | 15,67 | -2,19% | 737,00 |
| 08.10.2021 | 15,88 | 16,14 | 15,85 | 16,02 | 0,85% | 5,00 |
| 07.10.2021 | 16,08 | 16,21 | 15,88 | 15,88 | -1,40% | 25,00 |
| 06.10.2021 | 15,68 | 16,11 | 15,63 | 16,11 | 2,29% | 191,00 |
| 05.10.2021 | 15,75 | 15,82 | 15,48 | 15,75 | 0,10% | 319,00 |
| 04.10.2021 | 15,39 | 15,77 | 15,19 | 15,73 | 1,73% | 359,00 |
| 01.10.2021 | 15,39 | 15,59 | 15,25 | 15,47 | 0,11% | 55,00 |
| 30.09.2021 | 16,02 | 16,48 | 15,44 | 15,45 | -3,17% | 15,00 |
| 29.09.2021 | 15,98 | 16,08 | 15,84 | 15,95 | -0,02% | 523,00 |
| 28.09.2021 | 15,55 | 16,06 | 15,51 | 15,96 | 2,72% | 196,00 |
| 27.09.2021 | 15,59 | 15,78 | 15,47 | 15,53 | 0,06% | 1.549,00 |
| 24.09.2021 | 15,44 | 15,60 | 15,32 | 15,52 | 0,40% | 2.759,00 |
| 23.09.2021 | 15,12 | 15,61 | 15,07 | 15,46 | 2,40% | 4,00 |
| 22.09.2021 | 14,80 | 15,16 | 14,78 | 15,10 | 2,29% | 10,00 |
| 21.09.2021 | 14,63 | 14,87 | 14,62 | 14,76 | 1,08% | 28,00 |
| 20.09.2021 | 14,80 | 14,81 | 14,52 | 14,60 | -0,83% | 547,00 |
| 17.09.2021 | 15,04 | 15,05 | 14,69 | 14,73 | -2,06% | 381,00 |
| 16.09.2021 | 15,22 | 15,25 | 14,88 | 15,04 | -1,35% | 770,00 |
| 15.09.2021 | 15,03 | 15,25 | 15,01 | 15,24 | 1,45% | 25,00 |
| 14.09.2021 | 15,12 | 15,31 | 15,02 | 15,02 | -0,61% | 15,00 |
| 13.09.2021 | 15,21 | 15,33 | 15,06 | 15,12 | -0,61% | 1.554,00 |
| 10.09.2021 | 15,62 | 15,62 | 15,20 | 15,21 | -2,38% | 374,00 |
| 09.09.2021 | 15,71 | 15,79 | 15,48 | 15,58 | -1,03% | 2.289,00 |
| 08.09.2021 | 15,65 | 15,78 | 15,47 | 15,74 | 0,66% | 1.434,00 |
| 07.09.2021 | 15,83 | 15,84 | 15,61 | 15,64 | -1,23% | 119,00 |
| 06.09.2021 | 15,72 | 15,91 | 15,60 | 15,83 | 1,20% | 304,00 |
| 03.09.2021 | 15,91 | 15,97 | 15,52 | 15,65 | -1,53% | 509,00 |
| 02.09.2021 | 16,00 | 16,05 | 15,77 | 15,89 | -0,75% | 934,00 |
| 01.09.2021 | 16,37 | 16,49 | 15,93 | 16,01 | -1,93% | 960,00 |
| 31.08.2021 | 16,91 | 16,98 | 16,06 | 16,32 | -3,35% | 1.028,00 |
| 30.08.2021 | 16,90 | 17,00 | 16,82 | 16,89 | -0,15% | 18,00 |
| 27.08.2021 | 16,82 | 16,93 | 16,80 | 16,91 | 0,58% | 22,00 |
| 26.08.2021 | 16,77 | 16,90 | 16,63 | 16,82 | 0,22% | 56,00 |
| 25.08.2021 | 17,05 | 17,14 | 16,77 | 16,78 | -1,66% | - |
| 24.08.2021 | 17,28 | 17,34 | 16,94 | 17,06 | -1,27% | - |
| 23.08.2021 | 17,34 | 17,45 | 17,05 | 17,28 | -0,17% | - |
| 20.08.2021 | 17,13 | 17,40 | 17,11 | 17,31 | 0,79% | 800,00 |
| 19.08.2021 | 16,90 | 17,20 | 16,75 | 17,18 | 1,18% | 140,00 |
| 18.08.2021 | 17,24 | 17,26 | 16,93 | 16,98 | -1,54% | - |
| 17.08.2021 | 17,20 | 17,29 | 17,08 | 17,24 | -0,09% | - |
| 16.08.2021 | 16,99 | 17,26 | 16,92 | 17,26 | 1,59% | 150,00 |
| 13.08.2021 | 16,97 | 17,08 | 16,90 | 16,99 | 0,03% | - |
| 12.08.2021 | 16,99 | 17,04 | 16,87 | 16,98 | -0,13% | 500,00 |
| 11.08.2021 | 16,51 | 17,19 | 16,44 | 17,00 | 2,92% | 2.560,00 |
| 10.08.2021 | 16,44 | 16,62 | 16,37 | 16,52 | 0,26% | 150,00 |
| 09.08.2021 | 16,22 | 16,48 | 16,08 | 16,48 | 0,50% | - |
| 06.08.2021 | 16,28 | 16,40 | 16,21 | 16,40 | 0,57% | 48,00 |
| 05.08.2021 | 16,27 | 16,42 | 16,25 | 16,30 | 0,20% | 250,00 |
| 04.08.2021 | 16,38 | 16,45 | 16,23 | 16,27 | -0,70% | - |
| 03.08.2021 | 16,01 | 16,39 | 16,00 | 16,39 | 2,49% | 200,00 |
| 02.08.2021 | 16,03 | 16,12 | 15,72 | 15,99 | 1,94% | 50,00 |
| 30.07.2021 | 16,23 | 16,25 | 15,65 | 15,68 | -3,74% | 617,00 |
| 29.07.2021 | 15,86 | 16,39 | 15,82 | 16,29 | 2,71% | 300,00 |
| 28.07.2021 | 15,99 | 16,00 | 15,76 | 15,86 | -0,44% | - |
| 27.07.2021 | 15,80 | 15,96 | 15,76 | 15,93 | 0,63% | 650,00 |
| 26.07.2021 | 15,87 | 15,93 | 15,77 | 15,83 | -0,72% | - |
| 23.07.2021 | 15,79 | 15,99 | 15,78 | 15,95 | 0,98% | 700,00 |
| 22.07.2021 | 15,80 | 15,88 | 15,73 | 15,79 | -0,02% | - |
| 21.07.2021 | 15,67 | 15,80 | 15,62 | 15,80 | 0,72% | 850,00 |
| 20.07.2021 | 15,79 | 16,00 | 15,65 | 15,68 | -0,60% | 200,00 |
| 19.07.2021 | 16,18 | 16,21 | 15,50 | 15,78 | -2,49% | 1.300,00 |
| 16.07.2021 | 16,14 | 16,39 | 16,13 | 16,18 | 0,11% | 265,00 |
| 15.07.2021 | 16,22 | 16,22 | 15,95 | 16,16 | -0,48% | 40,00 |
| 14.07.2021 | 16,27 | 16,31 | 16,17 | 16,24 | -0,35% | 57,00 |
| 13.07.2021 | 16,23 | 16,40 | 16,22 | 16,30 | 0,25% | 1.428,00 |