Börse:
16,540€
-0,33%
Echtzeit-Aktienkurs Carrefour S.A.
Bid:
16,500€
Ask:
16,580€
Aktienkurse zur Carrefour S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2022 | 16,62 | 16,62 | 16,55 | 16,56 | -0,24% | 324,00 |
| 24.11.2022 | 16,48 | 16,60 | 16,48 | 16,60 | 1,28% | 1.018,00 |
| 23.11.2022 | 16,40 | 16,40 | 16,34 | 16,39 | 0,31% | 539,00 |
| 22.11.2022 | 16,35 | 16,41 | 16,34 | 16,34 | 0,49% | 2.096,00 |
| 21.11.2022 | 16,23 | 16,32 | 16,16 | 16,26 | 0,37% | 1.497,00 |
| 18.11.2022 | 16,26 | 16,31 | 16,19 | 16,20 | 0,50% | 1.930,00 |
| 17.11.2022 | 16,14 | 16,14 | 16,09 | 16,12 | -0,31% | 524,00 |
| 16.11.2022 | 16,49 | 16,49 | 16,17 | 16,17 | -1,49% | 2.348,00 |
| 15.11.2022 | 16,33 | 16,55 | 16,33 | 16,41 | -0,39% | 2.793,00 |
| 14.11.2022 | 16,31 | 16,54 | 16,21 | 16,48 | 1,01% | 2.551,00 |
| 11.11.2022 | 16,25 | 16,36 | 16,04 | 16,31 | -0,18% | 2.189,00 |
| 10.11.2022 | 16,41 | 16,55 | 16,33 | 16,34 | -0,64% | 570,00 |
| 09.11.2022 | 16,40 | 16,51 | 16,40 | 16,45 | 1,20% | 2.466,00 |
| 08.11.2022 | 16,61 | 16,61 | 16,25 | 16,25 | -2,29% | 10.520,00 |
| 07.11.2022 | 16,39 | 16,63 | 16,30 | 16,63 | 1,00% | 3.758,00 |
| 04.11.2022 | 16,29 | 16,47 | 16,28 | 16,47 | 1,51% | 8.503,00 |
| 03.11.2022 | 16,31 | 16,31 | 16,22 | 16,22 | 0,53% | 815,00 |
| 02.11.2022 | 16,30 | 16,41 | 16,14 | 16,14 | -0,28% | 2.016,00 |
| 01.11.2022 | 16,37 | 16,37 | 16,17 | 16,18 | -1,16% | 2.498,00 |
| 31.10.2022 | 16,25 | 16,37 | 16,25 | 16,37 | 1,36% | 1.860,00 |
| 28.10.2022 | 16,05 | 16,25 | 16,05 | 16,15 | 1,99% | 2.521,00 |
| 27.10.2022 | 15,56 | 16,36 | 15,56 | 15,84 | 1,25% | 5.507,00 |
| 26.10.2022 | 15,46 | 15,72 | 15,28 | 15,64 | 0,87% | 2.659,00 |
| 25.10.2022 | 15,50 | 15,52 | 15,34 | 15,51 | 0,58% | 1.410,00 |
| 24.10.2022 | 15,15 | 15,42 | 15,15 | 15,42 | 0,88% | 680,00 |
| 21.10.2022 | 15,06 | 15,33 | 15,01 | 15,28 | 0,26% | 1.452,00 |
| 20.10.2022 | 15,25 | 15,30 | 15,24 | 15,24 | 0,26% | 917,00 |
| 19.10.2022 | 15,23 | 15,35 | 15,20 | 15,20 | 0,07% | 5.137,00 |
| 18.10.2022 | 15,23 | 15,23 | 15,03 | 15,19 | 0,20% | 3.529,00 |
| 17.10.2022 | 14,85 | 15,16 | 14,85 | 15,16 | 2,43% | 2.175,00 |
| 14.10.2022 | 14,90 | 14,99 | 14,80 | 14,80 | 0,20% | 918,00 |
| 13.10.2022 | 14,43 | 14,77 | 14,40 | 14,77 | 1,69% | 1.825,00 |
| 12.10.2022 | 14,45 | 14,57 | 14,45 | 14,53 | -1,32% | 2.227,00 |
| 11.10.2022 | 14,50 | 14,83 | 14,50 | 14,72 | 1,03% | 1.205,00 |
| 10.10.2022 | 14,36 | 14,60 | 14,23 | 14,57 | 1,01% | 3.373,00 |
| 07.10.2022 | 14,24 | 14,43 | 14,18 | 14,43 | 2,16% | 2.758,00 |
| 06.10.2022 | 14,13 | 14,29 | 14,12 | 14,12 | 0,14% | 3.611,00 |
| 05.10.2022 | 14,42 | 14,42 | 14,10 | 14,10 | -2,66% | 1.210,00 |
| 04.10.2022 | 14,47 | 14,49 | 14,38 | 14,49 | 0,42% | 3.242,00 |
| 03.10.2022 | 14,44 | 14,44 | 14,25 | 14,43 | 1,98% | 488,00 |
| 30.09.2022 | 14,03 | 14,36 | 14,03 | 14,15 | 1,04% | 3.005,00 |
| 29.09.2022 | 14,90 | 14,90 | 13,90 | 14,00 | -5,85% | 5.324,00 |
| 28.09.2022 | 14,73 | 14,99 | 14,73 | 14,87 | 0,75% | 5.977,00 |
| 27.09.2022 | 14,83 | 14,89 | 14,76 | 14,76 | 1,44% | 1.106,00 |
| 26.09.2022 | 14,81 | 14,82 | 14,50 | 14,55 | -2,45% | 7.181,00 |
| 23.09.2022 | 15,51 | 15,51 | 14,82 | 14,92 | -4,48% | 2.837,00 |
| 22.09.2022 | 15,49 | 15,62 | 15,49 | 15,62 | 0,74% | 2.076,00 |
| 21.09.2022 | 15,93 | 16,04 | 15,50 | 15,50 | -2,64% | 1.753,00 |
| 20.09.2022 | 16,31 | 16,31 | 15,92 | 15,92 | -2,57% | 1.139,00 |
| 19.09.2022 | 16,24 | 16,34 | 16,24 | 16,34 | -0,58% | 159,00 |
| 16.09.2022 | 16,15 | 16,44 | 16,15 | 16,44 | 0,46% | 552,00 |
| 15.09.2022 | 16,55 | 16,55 | 16,36 | 16,36 | -2,18% | 2.735,00 |
| 14.09.2022 | 16,76 | 16,76 | 16,73 | 16,73 | -0,33% | 901,00 |
| 13.09.2022 | 16,77 | 17,00 | 16,77 | 16,78 | -0,77% | 2.410,00 |
| 12.09.2022 | 16,55 | 16,91 | 16,55 | 16,91 | 2,33% | 2.515,00 |
| 09.09.2022 | 16,48 | 16,54 | 16,48 | 16,53 | 1,72% | 209,00 |
| 08.09.2022 | 16,46 | 16,51 | 16,25 | 16,25 | 0,25% | 702,00 |
| 07.09.2022 | 16,24 | 16,36 | 15,92 | 16,21 | -0,70% | 5.611,00 |
| 06.09.2022 | 16,37 | 16,48 | 16,31 | 16,32 | -0,27% | 707,00 |
| 05.09.2022 | 16,16 | 16,43 | 16,16 | 16,37 | -0,67% | 332,00 |
| 02.09.2022 | 16,65 | 16,71 | 16,46 | 16,48 | -1,35% | 1.353,00 |
| 01.09.2022 | 16,56 | 16,70 | 16,44 | 16,70 | 0,78% | 3.850,00 |
| 31.08.2022 | 16,39 | 16,64 | 16,35 | 16,57 | 0,73% | 2.679,00 |
| 30.08.2022 | 16,97 | 16,97 | 16,44 | 16,45 | -2,95% | 2.958,00 |
| 29.08.2022 | 16,71 | 16,95 | 16,71 | 16,95 | 0,65% | 1.721,00 |
| 26.08.2022 | 17,18 | 17,18 | 16,84 | 16,84 | -1,75% | 102,00 |
| 25.08.2022 | 17,02 | 17,14 | 16,96 | 17,14 | 0,88% | 1.617,00 |
| 24.08.2022 | 17,07 | 17,07 | 16,99 | 16,99 | -0,53% | 327,00 |
| 23.08.2022 | 17,19 | 17,19 | 17,00 | 17,08 | -0,76% | 1.475,00 |
| 22.08.2022 | 17,20 | 17,28 | 17,08 | 17,21 | -0,35% | 2.955,00 |
| 19.08.2022 | 17,36 | 17,46 | 17,26 | 17,27 | -0,92% | 2.896,00 |
| 18.08.2022 | 17,29 | 17,43 | 17,21 | 17,43 | -0,43% | 527,00 |
| 17.08.2022 | 17,33 | 17,51 | 17,15 | 17,51 | 1,57% | 2.636,00 |
| 16.08.2022 | 17,27 | 17,31 | 17,13 | 17,24 | 0,29% | 2.251,00 |
| 15.08.2022 | 17,13 | 17,19 | 17,04 | 17,19 | 0,85% | 1.141,00 |
| 12.08.2022 | 17,06 | 17,16 | 17,02 | 17,04 | -0,23% | 4.542,00 |
| 11.08.2022 | 17,03 | 17,16 | 16,95 | 17,08 | 0,80% | 3.432,00 |
| 10.08.2022 | 16,54 | 17,04 | 16,41 | 16,95 | 1,50% | 10.770,00 |
| 09.08.2022 | 16,52 | 16,70 | 16,52 | 16,70 | 1,37% | 30.011,00 |
| 08.08.2022 | 16,33 | 16,63 | 16,33 | 16,47 | 0,27% | 3.312,00 |
| 05.08.2022 | 16,28 | 16,51 | 16,28 | 16,43 | 1,45% | 6.453,00 |
| 04.08.2022 | 16,42 | 16,52 | 16,19 | 16,19 | -0,98% | 5.053,00 |
| 03.08.2022 | 16,25 | 16,45 | 16,01 | 16,35 | -1,21% | 10.341,00 |
| 02.08.2022 | 16,23 | 16,55 | 16,12 | 16,55 | 2,19% | 2.276,00 |
| 01.08.2022 | 16,60 | 16,72 | 16,18 | 16,20 | -2,91% | 7.627,00 |
| 29.07.2022 | 16,89 | 16,97 | 16,61 | 16,68 | -1,07% | 4.056,00 |
| 28.07.2022 | 17,09 | 17,09 | 16,55 | 16,86 | -3,38% | 8.113,00 |
| 27.07.2022 | 16,99 | 17,45 | 16,99 | 17,45 | 3,71% | 1.749,00 |
| 26.07.2022 | 16,50 | 16,86 | 16,49 | 16,83 | -1,03% | 1.667,00 |
| 25.07.2022 | 16,72 | 17,10 | 16,72 | 17,00 | 0,62% | 200,00 |
| 22.07.2022 | 17,02 | 17,02 | 16,87 | 16,90 | -0,65% | 2.082,00 |
| 21.07.2022 | 17,15 | 17,15 | 17,01 | 17,01 | -0,53% | 31,00 |
| 20.07.2022 | 17,10 | 17,45 | 17,00 | 17,10 | 0,74% | 6.047,00 |
| 19.07.2022 | 16,86 | 17,30 | 16,86 | 16,97 | 0,77% | 2.134,00 |
| 18.07.2022 | 16,50 | 16,84 | 16,45 | 16,84 | 3,03% | 2.111,00 |
| 15.07.2022 | 16,41 | 16,55 | 16,35 | 16,35 | -0,12% | 777,00 |
| 14.07.2022 | 16,50 | 16,50 | 16,37 | 16,37 | -2,06% | 838,00 |
| 13.07.2022 | 16,65 | 16,71 | 16,65 | 16,71 | -1,47% | 2.620,00 |
| 12.07.2022 | 16,94 | 16,96 | 16,75 | 16,96 | -0,15% | 5.075,00 |
| 11.07.2022 | 16,96 | 16,99 | 16,84 | 16,99 | -0,85% | 5.390,00 |