Börse:
17,385€
-0,69%
Echtzeit-Aktienkurs Carrefour S.A.
Bid:
17,345€
Ask:
17,425€
Aktienkurse zur Carrefour S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.07.2022 | 16,82 | 17,13 | 16,64 | 17,13 | 1,78% | 2.976,00 |
| 07.07.2022 | 16,79 | 16,90 | 16,79 | 16,83 | -0,80% | 3.309,00 |
| 06.07.2022 | 16,89 | 16,98 | 16,81 | 16,97 | 2,01% | 3.414,00 |
| 05.07.2022 | 17,18 | 17,18 | 16,59 | 16,63 | -2,18% | 5.421,00 |
| 04.07.2022 | 17,07 | 17,20 | 17,00 | 17,00 | -0,06% | 4.115,00 |
| 01.07.2022 | 16,86 | 17,01 | 16,86 | 17,01 | 1,13% | 151,00 |
| 30.06.2022 | 16,77 | 16,86 | 16,68 | 16,82 | -1,75% | 997,00 |
| 29.06.2022 | 17,10 | 17,22 | 17,09 | 17,12 | 0,20% | 2.479,00 |
| 28.06.2022 | 17,15 | 17,28 | 17,00 | 17,09 | 0,41% | 1.954,00 |
| 27.06.2022 | 17,22 | 17,22 | 17,02 | 17,02 | -1,08% | 3.032,00 |
| 24.06.2022 | 16,61 | 17,20 | 16,61 | 17,20 | 4,08% | 4.037,00 |
| 23.06.2022 | 16,89 | 16,89 | 16,34 | 16,53 | -2,45% | 8.022,00 |
| 22.06.2022 | 17,95 | 17,95 | 16,94 | 16,94 | -7,51% | 10.847,00 |
| 21.06.2022 | 18,59 | 18,59 | 18,32 | 18,32 | -1,29% | 1.403,00 |
| 20.06.2022 | 18,18 | 18,68 | 18,18 | 18,56 | 1,01% | 5.673,00 |
| 17.06.2022 | 18,29 | 18,40 | 18,26 | 18,37 | -1,50% | 1.317,00 |
| 16.06.2022 | 18,55 | 18,65 | 18,55 | 18,65 | -0,69% | 86,00 |
| 15.06.2022 | 19,01 | 19,02 | 18,67 | 18,78 | 0,78% | 1.389,00 |
| 14.06.2022 | 18,59 | 18,80 | 18,57 | 18,64 | 1,06% | 4.013,00 |
| 13.06.2022 | 18,12 | 18,50 | 17,96 | 18,44 | -0,24% | 11.767,00 |
| 10.06.2022 | 18,65 | 18,65 | 18,29 | 18,49 | -1,75% | 2.108,00 |
| 09.06.2022 | 18,90 | 18,94 | 18,56 | 18,82 | 0,13% | 5.575,00 |
| 08.06.2022 | 19,28 | 19,28 | 18,75 | 18,79 | -2,47% | 1.628,00 |
| 07.06.2022 | 18,86 | 19,27 | 18,86 | 19,27 | -1,18% | 4.516,00 |
| 06.06.2022 | 19,78 | 19,83 | 19,50 | 19,50 | -1,14% | 1.149,00 |
| 03.06.2022 | 19,65 | 19,73 | 19,48 | 19,72 | 0,43% | 3.290,00 |
| 02.06.2022 | 19,29 | 19,64 | 19,29 | 19,64 | 1,32% | 4.217,00 |
| 01.06.2022 | 19,10 | 19,41 | 19,10 | 19,38 | 1,63% | 1.711,00 |
| 31.05.2022 | 19,16 | 19,16 | 18,70 | 19,07 | 0,24% | 16.323,00 |
| 30.05.2022 | 19,27 | 19,27 | 18,98 | 19,03 | -0,26% | 18.448,00 |
| 27.05.2022 | 19,32 | 19,32 | 19,07 | 19,08 | -1,65% | 2.627,00 |
| 26.05.2022 | 19,24 | 19,40 | 19,12 | 19,40 | 0,99% | 831,00 |
| 25.05.2022 | 19,30 | 19,30 | 19,06 | 19,21 | 0,08% | 1.186,00 |
| 24.05.2022 | 19,17 | 19,33 | 19,08 | 19,19 | -1,01% | 2.059,00 |
| 23.05.2022 | 19,00 | 19,39 | 18,99 | 19,39 | 1,33% | 4.266,00 |
| 20.05.2022 | 19,42 | 19,42 | 18,79 | 19,13 | -2,15% | 12.126,00 |
| 19.05.2022 | 20,04 | 20,04 | 19,28 | 19,55 | -2,40% | 11.101,00 |
| 18.05.2022 | 21,08 | 21,15 | 20,03 | 20,03 | -4,89% | 11.119,00 |
| 17.05.2022 | 21,34 | 21,35 | 20,92 | 21,06 | -0,09% | 5.360,00 |
| 16.05.2022 | 20,97 | 21,30 | 20,90 | 21,08 | 0,38% | 5.823,00 |
| 13.05.2022 | 20,77 | 21,01 | 20,77 | 21,00 | 2,29% | 4.709,00 |
| 12.05.2022 | 20,34 | 20,63 | 20,34 | 20,53 | 0,83% | 3.264,00 |
| 11.05.2022 | 20,86 | 20,86 | 20,22 | 20,36 | -1,55% | 3.870,00 |
| 10.05.2022 | 20,78 | 20,86 | 20,50 | 20,68 | 0,19% | 4.818,00 |
| 09.05.2022 | 20,44 | 20,78 | 20,44 | 20,64 | 0,29% | 4.476,00 |
| 06.05.2022 | 20,40 | 20,73 | 20,39 | 20,58 | 0,98% | 6.470,00 |
| 05.05.2022 | 20,97 | 20,97 | 20,36 | 20,38 | -2,72% | 3.108,00 |
| 04.05.2022 | 20,91 | 20,96 | 20,46 | 20,95 | 0,14% | 8.629,00 |
| 03.05.2022 | 20,51 | 20,98 | 20,38 | 20,92 | 2,55% | 8.035,00 |
| 02.05.2022 | 20,05 | 20,58 | 19,09 | 20,40 | 2,54% | 12.589,00 |
| 29.04.2022 | 19,76 | 20,15 | 19,70 | 19,90 | -0,52% | 9.482,00 |
| 28.04.2022 | 20,03 | 20,10 | 19,81 | 20,00 | 0,98% | 8.792,00 |
| 27.04.2022 | 20,21 | 20,21 | 19,75 | 19,81 | -1,32% | 5.950,00 |
| 26.04.2022 | 20,18 | 20,35 | 20,03 | 20,07 | 0,38% | 8.620,00 |
| 25.04.2022 | 19,64 | 20,00 | 19,45 | 20,00 | 2,28% | 21.907,00 |
| 22.04.2022 | 19,51 | 19,90 | 19,50 | 19,55 | 0,26% | 14.388,00 |
| 21.04.2022 | 20,31 | 20,31 | 19,50 | 19,50 | -4,88% | 13.791,00 |
| 20.04.2022 | 20,69 | 20,69 | 20,22 | 20,50 | -0,77% | 2.001,00 |
| 19.04.2022 | 20,45 | 20,78 | 20,39 | 20,66 | 2,68% | 6.333,00 |
| 14.04.2022 | 20,23 | 20,23 | 19,95 | 20,12 | 0,30% | 2.450,00 |
| 13.04.2022 | 20,16 | 20,25 | 19,79 | 20,06 | 0,53% | 4.519,00 |
| 12.04.2022 | 20,20 | 20,20 | 19,90 | 19,96 | -0,92% | 7.280,00 |
| 11.04.2022 | 20,18 | 20,52 | 20,13 | 20,14 | -0,05% | 13.404,00 |
| 08.04.2022 | 19,96 | 20,19 | 19,86 | 20,15 | 0,80% | 6.238,00 |
| 07.04.2022 | 19,50 | 19,99 | 19,50 | 19,99 | 2,94% | 5.003,00 |
| 06.04.2022 | 18,92 | 19,44 | 18,92 | 19,42 | 3,00% | 6.088,00 |
| 05.04.2022 | 19,23 | 19,23 | 18,82 | 18,86 | -2,20% | 4.172,00 |
| 04.04.2022 | 19,41 | 19,64 | 19,19 | 19,28 | -0,16% | 15.448,00 |
| 01.04.2022 | 19,61 | 19,61 | 19,23 | 19,31 | -1,61% | 7.464,00 |
| 31.03.2022 | 19,57 | 19,70 | 19,50 | 19,63 | 0,64% | 11.472,00 |
| 30.03.2022 | 19,14 | 19,60 | 19,14 | 19,50 | 1,27% | 6.774,00 |