Börse:
14,350€
0,88%
Echtzeit-Aktienkurs Carrefour S.A.
Bid:
14,315€
Ask:
14,385€
Aktienkurse zur Carrefour S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2021 | 14,15 | 14,41 | 14,15 | 14,35 | 1,32% | 18.527,00 |
| 03.03.2021 | 14,28 | 14,37 | 14,15 | 14,17 | -0,42% | 21.565,00 |
| 02.03.2021 | 14,34 | 14,44 | 14,22 | 14,23 | -1,08% | 12.227,00 |
| 01.03.2021 | 14,49 | 14,65 | 14,32 | 14,38 | 0,10% | 8.222,00 |
| 26.02.2021 | 14,52 | 14,62 | 14,37 | 14,37 | -1,44% | 6.669,00 |
| 25.02.2021 | 14,70 | 14,82 | 14,53 | 14,58 | -0,46% | 6.989,00 |
| 24.02.2021 | 14,72 | 14,80 | 14,46 | 14,64 | -0,80% | 8.835,00 |
| 23.02.2021 | 14,95 | 14,95 | 14,63 | 14,76 | -0,99% | 8.895,00 |
| 22.02.2021 | 15,03 | 15,04 | 14,81 | 14,91 | -0,93% | 5.882,00 |
| 19.02.2021 | 14,74 | 15,16 | 14,57 | 15,05 | 2,07% | 12.857,00 |
| 18.02.2021 | 14,77 | 15,23 | 14,58 | 14,74 | -0,27% | 18.418,00 |
| 17.02.2021 | 14,68 | 14,98 | 14,61 | 14,78 | 0,85% | 11.554,00 |
| 16.02.2021 | 14,72 | 14,82 | 14,62 | 14,66 | -0,46% | 5.376,00 |
| 15.02.2021 | 14,46 | 14,84 | 14,46 | 14,73 | 1,82% | 15.494,00 |
| 12.02.2021 | 14,47 | 14,67 | 14,34 | 14,46 | -0,17% | 14.931,00 |
| 11.02.2021 | 14,61 | 14,80 | 14,42 | 14,49 | -0,70% | 6.366,00 |
| 10.02.2021 | 14,59 | 14,86 | 14,53 | 14,59 | 0,12% | 10.362,00 |
| 09.02.2021 | 14,39 | 14,64 | 14,11 | 14,57 | 1,13% | 6.016,00 |
| 08.02.2021 | 14,52 | 14,56 | 14,36 | 14,41 | -0,41% | 9.457,00 |
| 05.02.2021 | 14,29 | 14,62 | 14,29 | 14,47 | 2,01% | 17.613,00 |
| 04.02.2021 | 14,21 | 14,43 | 14,16 | 14,19 | 0,07% | 15.899,00 |
| 03.02.2021 | 14,14 | 14,56 | 14,05 | 14,18 | -0,42% | 13.013,00 |
| 02.02.2021 | 14,18 | 14,32 | 14,07 | 14,24 | 1,46% | 13.063,00 |
| 01.02.2021 | 14,14 | 14,30 | 13,89 | 14,03 | -0,11% | 12.724,00 |
| 29.01.2021 | 14,20 | 14,20 | 13,91 | 14,05 | -1,58% | 7.565,00 |
| 28.01.2021 | 14,27 | 14,39 | 14,22 | 14,27 | -0,45% | 12.364,00 |
| 27.01.2021 | 14,61 | 14,79 | 14,15 | 14,34 | -2,52% | 15.418,00 |
| 26.01.2021 | 14,91 | 14,93 | 14,63 | 14,71 | -1,47% | 10.097,00 |
| 25.01.2021 | 14,73 | 14,93 | 14,68 | 14,93 | 1,57% | 10.055,00 |
| 22.01.2021 | 15,07 | 15,07 | 14,69 | 14,70 | -2,46% | 12.061,00 |
| 21.01.2021 | 15,01 | 15,11 | 14,87 | 15,07 | 0,67% | 9.199,00 |
| 20.01.2021 | 14,93 | 15,16 | 14,73 | 14,97 | 0,10% | 22.433,00 |
| 19.01.2021 | 15,38 | 15,66 | 14,95 | 14,95 | -3,08% | 21.330,00 |
| 18.01.2021 | 15,50 | 15,73 | 15,31 | 15,43 | -6,00% | 36.615,00 |
| 15.01.2021 | 16,99 | 17,09 | 16,16 | 16,41 | -3,75% | 36.603,00 |
| 14.01.2021 | 16,80 | 17,88 | 16,26 | 17,05 | 3,96% | 80.250,00 |
| 13.01.2021 | 16,80 | 18,10 | 15,80 | 16,40 | -2,38% | 187.914,00 |
| 12.01.2021 | 15,54 | 16,80 | 15,41 | 16,80 | 9,16% | 21.583,00 |
| 11.01.2021 | 15,10 | 15,39 | 15,10 | 15,39 | 0,92% | 5.909,00 |
| 08.01.2021 | 15,44 | 15,44 | 15,14 | 15,25 | -1,23% | 6.974,00 |
| 07.01.2021 | 15,37 | 15,44 | 15,35 | 15,44 | 0,78% | 9.016,00 |
| 06.01.2021 | 15,04 | 15,60 | 15,04 | 15,32 | 1,79% | 10.943,00 |
| 05.01.2021 | 14,44 | 15,11 | 14,42 | 15,05 | 5,24% | 13.913,00 |
| 04.01.2021 | 14,28 | 14,49 | 14,19 | 14,30 | 0,14% | 9.542,00 |
| 30.12.2020 | 14,43 | 14,43 | 14,25 | 14,28 | -0,90% | 3.578,00 |
| 29.12.2020 | 14,22 | 14,41 | 14,19 | 14,41 | 1,62% | 15.518,00 |
| 28.12.2020 | 13,55 | 14,18 | 13,55 | 14,18 | 4,04% | 11.987,00 |
| 23.12.2020 | 13,51 | 13,69 | 13,44 | 13,63 | 0,96% | 1.801,00 |
| 22.12.2020 | 13,35 | 13,50 | 13,25 | 13,50 | 0,52% | 5.080,00 |
| 21.12.2020 | 13,67 | 13,67 | 13,29 | 13,43 | -1,25% | 8.142,00 |
| 18.12.2020 | 13,61 | 13,61 | 13,51 | 13,60 | -0,44% | 1.405,00 |
| 17.12.2020 | 13,65 | 13,76 | 13,57 | 13,66 | 0,40% | 7.871,00 |
| 16.12.2020 | 13,60 | 13,63 | 13,52 | 13,61 | 0,07% | 4.667,00 |
| 15.12.2020 | 13,67 | 13,70 | 13,46 | 13,60 | -1,13% | 8.283,00 |
| 14.12.2020 | 13,85 | 13,92 | 13,75 | 13,75 | 0,00% | 3.440,00 |
| 11.12.2020 | 13,80 | 13,83 | 13,65 | 13,75 | -0,72% | 5.909,00 |
| 10.12.2020 | 13,90 | 13,96 | 13,75 | 13,85 | -0,68% | 1.260,00 |
| 09.12.2020 | 13,71 | 13,95 | 13,71 | 13,95 | 2,09% | 9.863,00 |
| 08.12.2020 | 13,65 | 13,69 | 13,53 | 13,66 | 0,37% | 5.319,00 |
| 07.12.2020 | 13,52 | 13,68 | 13,16 | 13,61 | 0,55% | 10.644,00 |
| 04.12.2020 | 13,58 | 13,66 | 13,49 | 13,54 | 0,26% | 3.640,00 |
| 03.12.2020 | 13,55 | 13,68 | 13,42 | 13,50 | -1,60% | 4.780,00 |
| 02.12.2020 | 13,75 | 13,75 | 13,50 | 13,72 | -0,18% | 8.561,00 |
| 01.12.2020 | 13,79 | 13,79 | 13,60 | 13,75 | -0,25% | 3.189,00 |
| 30.11.2020 | 13,71 | 13,91 | 13,70 | 13,78 | -0,40% | 3.736,00 |
| 27.11.2020 | 13,65 | 13,89 | 13,62 | 13,84 | 1,32% | 11.330,00 |
| 26.11.2020 | 13,81 | 13,81 | 13,56 | 13,66 | -1,30% | 4.224,00 |
| 25.11.2020 | 13,60 | 13,92 | 13,60 | 13,84 | 2,22% | 11.093,00 |
| 24.11.2020 | 13,84 | 13,84 | 13,49 | 13,54 | -1,81% | 13.660,00 |
| 23.11.2020 | 13,97 | 13,98 | 13,46 | 13,79 | -0,61% | 23.588,00 |
| 20.11.2020 | 14,18 | 14,26 | 13,76 | 13,87 | -2,15% | 14.983,00 |
| 19.11.2020 | 14,45 | 14,45 | 14,17 | 14,18 | -1,73% | 2.098,00 |
| 18.11.2020 | 14,57 | 14,66 | 14,41 | 14,43 | -2,37% | 4.192,00 |
| 17.11.2020 | 14,49 | 14,78 | 14,49 | 14,78 | 2,96% | 7.013,00 |
| 16.11.2020 | 14,33 | 14,52 | 14,32 | 14,35 | 0,14% | 10.994,00 |
| 13.11.2020 | 14,33 | 14,40 | 14,29 | 14,33 | 0,39% | 2.920,00 |
| 12.11.2020 | 14,30 | 14,54 | 14,19 | 14,28 | -0,14% | 6.340,00 |
| 11.11.2020 | 14,18 | 14,40 | 14,18 | 14,30 | 0,78% | 9.727,00 |
| 10.11.2020 | 13,99 | 14,31 | 13,99 | 14,19 | 1,10% | 7.602,00 |
| 09.11.2020 | 13,52 | 14,21 | 13,46 | 14,03 | 4,51% | 8.773,00 |
| 06.11.2020 | 13,56 | 13,62 | 13,43 | 13,43 | -0,96% | 511,00 |
| 05.11.2020 | 13,42 | 13,61 | 13,38 | 13,56 | 0,41% | 3.284,00 |
| 04.11.2020 | 13,36 | 13,56 | 13,20 | 13,50 | 1,50% | 5.134,00 |
| 03.11.2020 | 13,52 | 13,76 | 13,30 | 13,30 | -0,75% | 3.795,00 |
| 02.11.2020 | 13,29 | 13,52 | 13,05 | 13,40 | 0,83% | 5.692,00 |
| 30.10.2020 | 13,21 | 13,35 | 13,08 | 13,29 | -0,23% | 4.562,00 |
| 29.10.2020 | 13,64 | 13,64 | 13,21 | 13,32 | -1,62% | 8.515,00 |
| 28.10.2020 | 13,70 | 13,98 | 13,19 | 13,54 | -0,48% | 11.017,00 |
| 27.10.2020 | 13,84 | 13,84 | 13,57 | 13,61 | -2,40% | 1.854,00 |
| 26.10.2020 | 13,73 | 13,99 | 13,62 | 13,94 | 0,32% | 3.209,00 |
| 23.10.2020 | 13,75 | 13,90 | 13,75 | 13,90 | 1,61% | 3.422,00 |
| 22.10.2020 | 13,78 | 13,78 | 13,66 | 13,68 | -1,90% | 360,00 |
| 21.10.2020 | 14,08 | 14,09 | 13,94 | 13,94 | -1,38% | 1.156,00 |
| 20.10.2020 | 13,98 | 14,14 | 13,98 | 14,14 | 0,86% | 886,00 |
| 19.10.2020 | 14,08 | 14,20 | 13,95 | 14,02 | -0,25% | 2.182,00 |
| 16.10.2020 | 13,99 | 14,13 | 13,99 | 14,05 | 0,11% | 4.087,00 |
| 15.10.2020 | 13,95 | 14,04 | 13,85 | 14,04 | 0,29% | 5.570,00 |
| 14.10.2020 | 13,87 | 14,11 | 13,87 | 14,00 | 1,82% | 4.100,00 |
| 13.10.2020 | 13,86 | 13,89 | 13,68 | 13,75 | -1,22% | 4.265,00 |
| 12.10.2020 | 13,85 | 13,92 | 13,71 | 13,92 | 0,40% | 3.631,00 |