Börse:
14,543€
2,30%
Echtzeit-Aktienkurs CARREFOUR S.A. INH.EO 2,5
Bid:
14,475€
Ask:
14,610€
Aktienkurse zur CARREFOUR S.A. INH.EO 2,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 14,23 | 14,56 | 14,15 | 14,53 | 2,16% | 1,00 |
| 04.03.2021 | 14,14 | 14,41 | 14,07 | 14,22 | 0,37% | 350,00 |
| 03.03.2021 | 14,28 | 14,37 | 14,15 | 14,17 | -0,40% | 155,00 |
| 02.03.2021 | 14,36 | 14,44 | 14,22 | 14,23 | -1,20% | 1.600,00 |
| 01.03.2021 | 14,53 | 14,65 | 14,33 | 14,40 | 0,19% | 800,00 |
| 26.02.2021 | 14,57 | 14,79 | 14,37 | 14,37 | -1,34% | 2.450,00 |
| 25.02.2021 | 14,65 | 14,82 | 14,53 | 14,57 | -0,55% | - |
| 24.02.2021 | 14,79 | 14,80 | 14,46 | 14,65 | -0,98% | - |
| 23.02.2021 | 14,91 | 14,96 | 14,63 | 14,79 | -0,80% | 120,00 |
| 22.02.2021 | 15,15 | 15,15 | 14,81 | 14,91 | -0,91% | 10,00 |
| 19.02.2021 | 14,75 | 15,15 | 14,57 | 15,05 | 2,07% | - |
| 18.02.2021 | 14,78 | 15,23 | 14,58 | 14,74 | -0,22% | - |
| 17.02.2021 | 14,67 | 14,97 | 14,61 | 14,78 | 0,78% | - |
| 16.02.2021 | 14,73 | 14,82 | 14,62 | 14,66 | -0,44% | 210,00 |
| 15.02.2021 | 14,46 | 14,84 | 14,46 | 14,73 | 1,89% | 650,00 |
| 12.02.2021 | 14,46 | 14,66 | 14,34 | 14,45 | -0,19% | 1.100,00 |
| 11.02.2021 | 14,60 | 14,80 | 14,41 | 14,48 | -0,74% | 423,00 |
| 10.02.2021 | 14,59 | 14,85 | 14,53 | 14,59 | 0,15% | 60,00 |
| 09.02.2021 | 14,39 | 14,63 | 13,72 | 14,57 | 1,11% | 923,00 |
| 08.02.2021 | 14,49 | 14,57 | 14,36 | 14,41 | -0,50% | 130,00 |
| 05.02.2021 | 14,35 | 14,65 | 14,31 | 14,48 | 1,99% | 350,00 |
| 04.02.2021 | 14,18 | 14,44 | 14,17 | 14,20 | 0,16% | - |
| 03.02.2021 | 14,14 | 14,62 | 14,02 | 14,17 | 0,21% | 20,00 |
| 02.02.2021 | 14,02 | 14,31 | 14,02 | 14,14 | 1,18% | 600,00 |
| 01.02.2021 | 14,07 | 14,33 | 13,93 | 13,98 | -0,13% | 100,00 |
| 29.01.2021 | 14,16 | 14,26 | 13,89 | 14,00 | -1,84% | 1.140,00 |
| 28.01.2021 | 14,33 | 14,39 | 14,20 | 14,26 | -0,38% | - |
| 27.01.2021 | 14,65 | 14,81 | 14,13 | 14,31 | -2,34% | - |
| 26.01.2021 | 14,92 | 14,94 | 14,65 | 14,66 | -1,78% | 1.829,00 |
| 25.01.2021 | 14,72 | 14,92 | 14,66 | 14,92 | 1,36% | 90,00 |
| 22.01.2021 | 15,10 | 15,10 | 14,62 | 14,72 | -2,52% | 1.110,00 |
| 21.01.2021 | 14,95 | 15,12 | 14,86 | 15,10 | 1,02% | 1.540,00 |
| 20.01.2021 | 15,00 | 15,17 | 14,71 | 14,95 | -0,35% | 5.968,00 |
| 19.01.2021 | 15,42 | 15,67 | 14,94 | 15,00 | -2,69% | 2.256,00 |
| 18.01.2021 | 16,00 | 16,00 | 15,36 | 15,42 | -6,22% | 1.204,00 |
| 15.01.2021 | 16,98 | 17,08 | 16,14 | 16,44 | -3,17% | 11.262,00 |
| 14.01.2021 | 16,35 | 17,81 | 16,26 | 16,98 | 3,51% | 4.799,00 |
| 13.01.2021 | 17,06 | 18,10 | 15,90 | 16,40 | -0,61% | 23.961,00 |
| 12.01.2021 | 15,32 | 16,50 | 15,32 | 16,50 | 7,70% | 97,00 |
| 11.01.2021 | 15,24 | 15,36 | 15,11 | 15,32 | 0,15% | 10,00 |
| 08.01.2021 | 15,40 | 15,49 | 15,12 | 15,30 | -0,63% | 40,00 |
| 07.01.2021 | 15,32 | 15,47 | 15,31 | 15,40 | 0,49% | - |
| 06.01.2021 | 15,06 | 15,61 | 15,01 | 15,32 | 1,76% | 250,00 |
| 05.01.2021 | 14,39 | 15,15 | 14,32 | 15,06 | 4,64% | 2.758,00 |
| 04.01.2021 | 14,13 | 14,52 | 14,03 | 14,39 | 0,59% | 58,00 |
| 30.12.2020 | 14,38 | 14,42 | 14,24 | 14,30 | -0,50% | 400,00 |
| 29.12.2020 | 14,19 | 14,39 | 14,08 | 14,38 | 1,86% | 4.000,00 |
| 28.12.2020 | 13,68 | 14,17 | 13,64 | 14,11 | 3,52% | 700,00 |
| 23.12.2020 | 13,47 | 13,68 | 13,43 | 13,63 | 1,24% | 200,00 |
| 22.12.2020 | 13,40 | 13,54 | 13,24 | 13,47 | 0,60% | 1.113,00 |
| 21.12.2020 | 13,61 | 13,64 | 13,26 | 13,39 | -1,65% | 369,00 |
| 18.12.2020 | 13,66 | 13,66 | 13,49 | 13,61 | -0,42% | 250,00 |
| 17.12.2020 | 13,63 | 13,78 | 13,56 | 13,67 | 0,26% | - |
| 16.12.2020 | 13,62 | 13,66 | 13,51 | 13,63 | 0,09% | 1.192,00 |
| 15.12.2020 | 13,69 | 13,80 | 13,45 | 13,62 | -0,40% | 10,00 |
| 14.12.2020 | 13,76 | 13,94 | 13,66 | 13,68 | -0,56% | - |
| 11.12.2020 | 13,90 | 13,93 | 13,68 | 13,75 | -1,08% | 12,00 |
| 10.12.2020 | 13,92 | 13,96 | 13,75 | 13,90 | -0,11% | 1.000,00 |
| 09.12.2020 | 13,70 | 13,93 | 13,70 | 13,92 | 1,64% | 1.109,00 |
| 08.12.2020 | 13,65 | 13,72 | 13,51 | 13,69 | 0,33% | - |
| 07.12.2020 | 13,52 | 13,70 | 13,19 | 13,65 | 0,98% | 1.490,00 |
| 04.12.2020 | 13,49 | 13,72 | 13,46 | 13,52 | 0,26% | - |
| 03.12.2020 | 13,69 | 13,69 | 13,41 | 13,48 | -1,50% | - |
| 02.12.2020 | 13,77 | 13,77 | 13,49 | 13,69 | -0,65% | 150,00 |
| 01.12.2020 | 13,84 | 13,87 | 13,58 | 13,78 | -0,02% | 2.000,00 |
| 30.11.2020 | 13,73 | 13,93 | 13,66 | 13,78 | -0,18% | 150,00 |
| 27.11.2020 | 13,63 | 13,89 | 13,58 | 13,80 | 1,30% | - |
| 26.11.2020 | 13,87 | 13,91 | 13,51 | 13,63 | -1,78% | 20,00 |
| 25.11.2020 | 13,57 | 13,95 | 13,56 | 13,87 | 2,17% | 3.200,00 |
| 24.11.2020 | 13,65 | 13,81 | 13,47 | 13,58 | -1,40% | - |
| 23.11.2020 | 13,81 | 13,99 | 13,44 | 13,77 | -0,29% | 1.660,00 |
| 20.11.2020 | 14,21 | 14,26 | 13,78 | 13,81 | -2,81% | 350,00 |
| 19.11.2020 | 14,27 | 14,48 | 14,13 | 14,21 | -0,39% | 11,00 |
| 18.11.2020 | 14,76 | 14,76 | 14,25 | 14,27 | -3,37% | - |
| 17.11.2020 | 14,37 | 14,80 | 14,33 | 14,76 | 2,84% | 165,00 |
| 16.11.2020 | 14,30 | 14,52 | 14,30 | 14,36 | 0,40% | 990,00 |
| 13.11.2020 | 14,37 | 14,44 | 14,15 | 14,30 | -0,42% | 150,00 |
| 12.11.2020 | 14,29 | 14,50 | 14,14 | 14,36 | 0,44% | - |
| 11.11.2020 | 14,18 | 14,42 | 14,08 | 14,30 | 0,90% | - |
| 10.11.2020 | 13,97 | 14,38 | 13,91 | 14,17 | 1,32% | - |
| 09.11.2020 | 13,53 | 14,26 | 13,44 | 13,98 | 4,35% | 100,00 |
| 06.11.2020 | 13,57 | 13,68 | 13,37 | 13,40 | -1,23% | - |
| 05.11.2020 | 13,44 | 13,66 | 13,37 | 13,57 | 1,40% | 100,00 |
| 04.11.2020 | 13,36 | 13,56 | 13,13 | 13,38 | 0,02% | 127,00 |
| 03.11.2020 | 13,48 | 13,77 | 13,26 | 13,38 | -0,41% | - |
| 02.11.2020 | 13,41 | 13,55 | 13,05 | 13,43 | 0,19% | - |
| 30.10.2020 | 13,19 | 13,44 | 13,05 | 13,41 | 0,52% | 1.900,00 |
| 29.10.2020 | 13,66 | 13,66 | 13,20 | 13,34 | -1,28% | 610,00 |
| 28.10.2020 | 14,10 | 14,10 | 13,18 | 13,51 | -1,17% | 963,00 |
| 27.10.2020 | 13,97 | 14,02 | 13,57 | 13,67 | -2,16% | - |
| 26.10.2020 | 13,79 | 14,06 | 13,61 | 13,97 | 0,83% | 722,00 |
| 23.10.2020 | 13,72 | 13,93 | 13,68 | 13,86 | 1,02% | - |
| 22.10.2020 | 13,85 | 13,88 | 13,61 | 13,72 | -1,37% | - |
| 21.10.2020 | 14,06 | 14,13 | 13,89 | 13,91 | -1,07% | - |
| 20.10.2020 | 13,94 | 14,15 | 13,87 | 14,06 | 0,90% | - |
| 19.10.2020 | 14,01 | 14,23 | 13,91 | 13,93 | -0,57% | 30,00 |
| 16.10.2020 | 13,99 | 14,15 | 13,99 | 14,01 | 0,07% | - |
| 15.10.2020 | 13,96 | 14,09 | 13,83 | 14,00 | 0,36% | - |
| 14.10.2020 | 13,85 | 14,13 | 13,83 | 13,95 | 0,72% | 200,00 |
| 13.10.2020 | 13,84 | 13,90 | 13,64 | 13,85 | 0,11% | - |