Börse:
15,140€
-1,82%
Echtzeit-Aktienkurs Carrefour S.A.
Bid:
15,105€
Ask:
15,175€
Aktienkurse zur Carrefour S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 15,42 | 15,67 | 14,94 | 15,14 | -1,86% | 19.280,00 |
| 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 |
| 09.10.2020 | 13,70 | 13,94 | 13,70 | 13,86 | 1,50% | 2.923,00 |
| 08.10.2020 | 13,64 | 13,66 | 13,43 | 13,66 | -0,04% | 2.472,00 |
| 07.10.2020 | 13,63 | 13,66 | 13,38 | 13,66 | 1,19% | 6.026,00 |
| 06.10.2020 | 13,49 | 13,63 | 13,38 | 13,50 | -0,74% | 2.806,00 |
| 05.10.2020 | 13,63 | 13,63 | 13,43 | 13,60 | 0,29% | 4.063,00 |
| 02.10.2020 | 13,63 | 13,63 | 13,44 | 13,56 | -0,73% | 1.836,00 |
| 01.10.2020 | 13,66 | 13,78 | 13,66 | 13,66 | -0,44% | 922,00 |
| 30.09.2020 | 13,72 | 13,78 | 13,65 | 13,72 | -0,87% | 7.568,00 |
| 29.09.2020 | 13,82 | 14,01 | 13,72 | 13,84 | -0,61% | 4.048,00 |
| 28.09.2020 | 13,80 | 13,96 | 13,80 | 13,93 | 0,80% | 1.528,00 |
| 25.09.2020 | 13,83 | 13,83 | 13,68 | 13,82 | 0,47% | 1.754,00 |
| 24.09.2020 | 13,69 | 13,88 | 13,69 | 13,75 | 0,33% | 1.424,00 |
| 23.09.2020 | 13,83 | 13,87 | 13,62 | 13,71 | -0,36% | 2.437,00 |
| 22.09.2020 | 13,48 | 13,76 | 13,36 | 13,76 | 2,42% | 1.707,00 |
| 21.09.2020 | 13,56 | 13,76 | 13,13 | 13,43 | -0,81% | 8.581,00 |
| 18.09.2020 | 13,79 | 13,79 | 13,39 | 13,54 | -1,74% | 4.776,00 |
| 17.09.2020 | 13,90 | 13,97 | 13,78 | 13,78 | -2,58% | 2.791,00 |
| 16.09.2020 | 14,04 | 14,15 | 13,96 | 14,15 | 0,46% | 1.800,00 |
| 15.09.2020 | 14,14 | 14,29 | 14,00 | 14,08 | -0,67% | 12.365,00 |
| 14.09.2020 | 14,68 | 14,76 | 14,00 | 14,18 | -3,31% | 9.564,00 |
| 11.09.2020 | 14,63 | 14,70 | 14,63 | 14,66 | 0,21% | 2.910,00 |
| 10.09.2020 | 14,73 | 14,80 | 14,55 | 14,63 | -1,68% | 5.587,00 |
| 09.09.2020 | 14,37 | 14,94 | 14,37 | 14,88 | 3,91% | 11.107,00 |
| 08.09.2020 | 14,34 | 14,54 | 14,29 | 14,32 | 0,67% | 6.894,00 |
| 07.09.2020 | 14,35 | 14,35 | 14,04 | 14,23 | -1,90% | 1.682,00 |
| 04.09.2020 | 14,14 | 14,50 | 14,14 | 14,50 | 4,32% | 4.083,00 |
| 03.09.2020 | 13,80 | 14,06 | 13,80 | 13,90 | 2,77% | 9.092,00 |
| 02.09.2020 | 13,70 | 13,75 | 13,53 | 13,53 | 0,67% | 9.604,00 |
| 01.09.2020 | 13,59 | 13,61 | 13,41 | 13,44 | -1,43% | 8.005,00 |
| 31.08.2020 | 13,50 | 13,64 | 13,38 | 13,63 | 1,11% | 6.707,00 |
| 28.08.2020 | 13,54 | 13,54 | 13,37 | 13,48 | -0,59% | 1.644,00 |
| 27.08.2020 | 13,54 | 13,56 | 13,46 | 13,56 | 0,15% | 7.213,00 |