Börse:
16,858€
-0,03%
Echtzeit-Aktienkurs Carrefour S.A.
Bid:
16,805€
Ask:
16,910€
Aktienkurse zur Carrefour S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2021 | 17,12 | 17,12 | 16,82 | 16,86 | -1,50% | - |
| 15.06.2021 | 17,20 | 17,29 | 17,08 | 17,12 | -0,54% | 325,00 |
| 14.06.2021 | 17,13 | 17,24 | 17,12 | 17,21 | 0,48% | - |
| 11.06.2021 | 17,08 | 17,29 | 17,06 | 17,13 | 0,29% | - |
| 10.06.2021 | 17,09 | 17,24 | 17,00 | 17,08 | -0,07% | - |
| 09.06.2021 | 17,40 | 17,47 | 17,08 | 17,09 | -1,81% | 16,00 |
| 08.06.2021 | 17,36 | 17,53 | 17,34 | 17,41 | 0,22% | 120,00 |
| 07.06.2021 | 17,33 | 17,47 | 17,25 | 17,37 | 0,14% | - |
| 04.06.2021 | 17,25 | 17,41 | 17,20 | 17,35 | 0,51% | 50,00 |
| 03.06.2021 | 16,85 | 17,31 | 16,82 | 17,26 | 2,43% | - |
| 02.06.2021 | 16,86 | 16,98 | 16,83 | 16,85 | -0,06% | 75,00 |
| 01.06.2021 | 16,79 | 16,97 | 16,76 | 16,86 | 0,54% | - |
| 31.05.2021 | 16,70 | 16,84 | 16,68 | 16,77 | 0,40% | 100,00 |
| 28.05.2021 | 16,63 | 16,80 | 16,63 | 16,70 | 0,47% | 210,00 |
| 27.05.2021 | 16,24 | 16,69 | 16,23 | 16,62 | 2,36% | 140,00 |
| 26.05.2021 | 16,51 | 16,99 | 16,23 | 16,24 | -4,36% | - |
| 25.05.2021 | 17,38 | 17,39 | 16,95 | 16,98 | -1,28% | - |
| 24.05.2021 | 17,18 | 17,25 | 17,11 | 17,20 | 0,17% | - |
| 21.05.2021 | 17,33 | 17,41 | 17,11 | 17,17 | -0,84% | - |
| 20.05.2021 | 17,53 | 17,54 | 17,28 | 17,32 | -1,04% | 140,00 |
| 19.05.2021 | 17,26 | 17,50 | 17,13 | 17,50 | 1,13% | 1.190,00 |
| 18.05.2021 | 17,41 | 17,68 | 17,23 | 17,30 | -0,30% | 184,00 |
| 17.05.2021 | 17,22 | 17,40 | 17,15 | 17,36 | 0,61% | 2.312,00 |
| 14.05.2021 | 17,09 | 17,34 | 16,94 | 17,25 | 1,23% | 529,00 |
| 13.05.2021 | 16,92 | 17,07 | 16,70 | 17,04 | 0,38% | 141,00 |
| 12.05.2021 | 16,56 | 17,04 | 16,54 | 16,98 | 2,06% | 263,00 |
| 11.05.2021 | 16,64 | 16,86 | 16,51 | 16,63 | -0,51% | 5.300,00 |
| 10.05.2021 | 16,58 | 16,84 | 16,53 | 16,72 | 1,00% | 225,00 |
| 07.05.2021 | 16,56 | 16,77 | 16,45 | 16,55 | 0,12% | 342,00 |
| 06.05.2021 | 16,29 | 16,56 | 16,24 | 16,53 | 1,60% | 653,00 |
| 05.05.2021 | 16,11 | 16,36 | 16,02 | 16,27 | 1,28% | 55,00 |
| 04.05.2021 | 16,14 | 16,27 | 15,99 | 16,07 | -0,60% | 250,00 |
| 03.05.2021 | 16,16 | 16,24 | 15,95 | 16,17 | 0,11% | - |
| 30.04.2021 | 16,04 | 16,19 | 15,98 | 16,15 | 0,47% | - |
| 29.04.2021 | 15,93 | 16,08 | 15,92 | 16,07 | 1,07% | - |
| 28.04.2021 | 15,98 | 16,13 | 15,89 | 15,90 | -0,48% | 300,00 |
| 27.04.2021 | 15,79 | 16,03 | 15,77 | 15,98 | 1,32% | 350,00 |
| 26.04.2021 | 15,82 | 15,94 | 15,70 | 15,77 | -0,24% | - |
| 23.04.2021 | 15,84 | 15,93 | 15,60 | 15,81 | -0,08% | 2.535,00 |
| 22.04.2021 | 15,95 | 15,96 | 15,69 | 15,82 | -0,85% | 582,00 |
| 21.04.2021 | 15,01 | 16,22 | 15,01 | 15,96 | 6,22% | 1.326,00 |
| 20.04.2021 | 15,41 | 15,41 | 14,98 | 15,02 | -2,48% | 215,00 |
| 19.04.2021 | 15,20 | 15,42 | 15,14 | 15,41 | 1,35% | 560,00 |
| 16.04.2021 | 15,01 | 15,22 | 14,98 | 15,20 | 1,27% | 500,00 |
| 15.04.2021 | 14,92 | 15,10 | 14,92 | 15,01 | 0,60% | - |
| 14.04.2021 | 14,91 | 15,06 | 14,86 | 14,92 | 0,07% | 300,00 |
| 13.04.2021 | 14,98 | 15,06 | 14,82 | 14,91 | -0,43% | - |
| 12.04.2021 | 14,94 | 15,14 | 14,81 | 14,98 | 0,23% | - |
| 09.04.2021 | 15,16 | 15,18 | 14,86 | 14,94 | -1,47% | 821,00 |
| 08.04.2021 | 15,30 | 15,34 | 15,14 | 15,16 | -0,87% | - |
| 07.04.2021 | 15,16 | 15,46 | 15,16 | 15,30 | 0,92% | 1.634,00 |
| 06.04.2021 | 15,27 | 15,46 | 15,15 | 15,16 | -0,69% | 989,00 |
| 01.04.2021 | 15,45 | 15,46 | 15,11 | 15,26 | -1,25% | - |
| 31.03.2021 | 15,38 | 15,61 | 15,32 | 15,45 | 0,47% | - |
| 30.03.2021 | 15,39 | 15,51 | 15,27 | 15,38 | -0,05% | - |
| 29.03.2021 | 15,36 | 15,41 | 15,29 | 15,39 | 0,07% | 810,00 |
| 26.03.2021 | 15,45 | 15,47 | 15,22 | 15,38 | -0,42% | 675,00 |
| 25.03.2021 | 14,99 | 15,52 | 14,99 | 15,44 | 3,05% | 768,00 |
| 24.03.2021 | 14,80 | 15,16 | 14,77 | 14,99 | 1,23% | 150,00 |
| 23.03.2021 | 14,63 | 14,81 | 14,50 | 14,80 | 1,09% | - |
| 22.03.2021 | 14,72 | 14,82 | 14,57 | 14,64 | -0,58% | 15,00 |
| 19.03.2021 | 14,60 | 14,86 | 14,58 | 14,73 | 0,93% | 300,00 |
| 18.03.2021 | 14,55 | 14,87 | 14,47 | 14,59 | 0,45% | 130,00 |
| 17.03.2021 | 14,58 | 14,61 | 14,38 | 14,53 | -0,36% | 1.000,00 |
| 16.03.2021 | 14,58 | 14,63 | 14,49 | 14,58 | 0,03% | 662,00 |
| 15.03.2021 | 14,74 | 14,84 | 14,52 | 14,58 | -1,14% | - |
| 12.03.2021 | 14,31 | 14,75 | 14,26 | 14,74 | 2,99% | - |
| 11.03.2021 | 14,58 | 14,63 | 14,30 | 14,32 | -1,73% | 650,00 |
| 10.03.2021 | 14,38 | 14,62 | 14,29 | 14,57 | 1,15% | 1.250,00 |
| 09.03.2021 | 14,43 | 14,51 | 14,36 | 14,40 | -0,76% | - |
| 08.03.2021 | 14,50 | 14,53 | 14,20 | 14,51 | -0,09% | 100,00 |
| 05.03.2021 | 14,23 | 14,56 | 14,15 | 14,53 | 2,14% | 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 |