Börse:
16,150€
2,04%
Echtzeit-Aktienkurs Carrefour S.A.
Bid:
16,145€
Ask:
16,155€
Aktienkurse zur Carrefour S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.07.2021 | 15,88 | 16,16 | 15,85 | 16,16 | 1,97% | 650,00 |
| 28.07.2021 | 15,79 | 15,88 | 15,79 | 15,85 | -0,09% | 931,00 |
| 27.07.2021 | 15,88 | 15,88 | 15,78 | 15,86 | 0,51% | 1.248,00 |
| 26.07.2021 | 15,93 | 15,93 | 15,78 | 15,78 | -1,25% | 4.530,00 |
| 23.07.2021 | 15,81 | 15,98 | 15,81 | 15,98 | 1,20% | 1.368,00 |
| 22.07.2021 | 15,83 | 15,86 | 15,76 | 15,79 | 0,19% | 2.140,00 |
| 21.07.2021 | 15,69 | 15,76 | 15,63 | 15,76 | 0,03% | 4.132,00 |
| 20.07.2021 | 15,98 | 15,98 | 15,70 | 15,76 | 0,35% | 3.265,00 |
| 19.07.2021 | 16,24 | 16,24 | 15,44 | 15,70 | -3,03% | 14.242,00 |
| 16.07.2021 | 16,30 | 16,33 | 16,19 | 16,19 | 0,59% | 2.160,00 |
| 15.07.2021 | 16,18 | 16,18 | 15,98 | 16,10 | -0,62% | 3.453,00 |
| 14.07.2021 | 16,27 | 16,28 | 16,17 | 16,20 | -0,61% | 3.160,00 |
| 13.07.2021 | 16,26 | 16,38 | 16,26 | 16,30 | 0,18% | 2.043,00 |
| 12.07.2021 | 16,25 | 16,27 | 16,11 | 16,27 | -0,79% | 2.851,00 |
| 09.07.2021 | 16,33 | 16,43 | 16,20 | 16,40 | 1,39% | 5.117,00 |
| 08.07.2021 | 17,11 | 17,11 | 16,08 | 16,17 | -5,69% | 16.886,00 |
| 07.07.2021 | 17,16 | 17,16 | 17,03 | 17,15 | 0,26% | 2.452,00 |
| 06.07.2021 | 17,06 | 17,39 | 17,06 | 17,10 | 0,15% | 6.359,00 |
| 05.07.2021 | 17,09 | 17,09 | 16,98 | 17,08 | 0,74% | 6.663,00 |
| 02.07.2021 | 16,82 | 16,95 | 16,74 | 16,95 | 0,89% | 9.770,00 |
| 01.07.2021 | 16,75 | 16,87 | 16,75 | 16,80 | 0,93% | 7.422,00 |
| 30.06.2021 | 16,44 | 16,65 | 16,37 | 16,65 | 1,15% | 2.143,00 |
| 29.06.2021 | 16,64 | 16,64 | 16,46 | 16,46 | -1,44% | 2.495,00 |
| 28.06.2021 | 16,96 | 16,96 | 16,69 | 16,70 | -1,68% | 1.255,00 |
| 25.06.2021 | 17,11 | 17,11 | 16,90 | 16,98 | -0,75% | 3.849,00 |
| 24.06.2021 | 16,89 | 17,14 | 16,88 | 17,11 | 1,00% | 5.824,00 |
| 23.06.2021 | 17,12 | 17,16 | 16,94 | 16,94 | -0,83% | 3.292,00 |
| 22.06.2021 | 17,13 | 17,15 | 16,97 | 17,08 | 0,41% | 230,00 |
| 21.06.2021 | 16,99 | 17,04 | 16,88 | 17,01 | 0,47% | 2.002,00 |
| 18.06.2021 | 16,97 | 17,08 | 16,74 | 16,93 | -0,29% | 7.126,00 |
| 17.06.2021 | 16,94 | 16,98 | 16,92 | 16,98 | 0,27% | 8.786,00 |
| 16.06.2021 | 17,06 | 17,07 | 16,87 | 16,94 | -1,08% | 2.693,00 |
| 15.06.2021 | 17,26 | 17,26 | 17,12 | 17,12 | -0,49% | 17.272,00 |
| 14.06.2021 | 17,19 | 17,22 | 17,15 | 17,21 | 0,88% | 4.280,00 |
| 11.06.2021 | 17,03 | 17,21 | 17,03 | 17,06 | 0,15% | 5.824,00 |
| 10.06.2021 | 17,05 | 17,21 | 17,00 | 17,03 | -0,23% | 5.041,00 |
| 09.06.2021 | 17,36 | 17,36 | 17,07 | 17,07 | -1,73% | 9.666,00 |
| 08.06.2021 | 17,45 | 17,50 | 17,37 | 17,37 | -0,03% | 2.569,00 |
| 07.06.2021 | 17,34 | 17,47 | 17,25 | 17,38 | 0,16% | 1.686,00 |
| 04.06.2021 | 17,23 | 17,41 | 17,22 | 17,35 | 0,62% | 10.810,00 |
| 03.06.2021 | 16,84 | 17,30 | 16,82 | 17,24 | 2,41% | 4.171,00 |
| 02.06.2021 | 16,84 | 16,98 | 16,82 | 16,84 | -0,06% | 1.396,00 |
| 01.06.2021 | 16,80 | 16,97 | 16,76 | 16,85 | 0,39% | 5.727,00 |
| 31.05.2021 | 16,69 | 16,85 | 16,68 | 16,78 | 0,58% | 104.412,00 |
| 28.05.2021 | 16,69 | 16,80 | 16,64 | 16,68 | 0,44% | 12.844,00 |
| 27.05.2021 | 16,21 | 16,68 | 16,21 | 16,61 | 2,40% | 6.951,00 |
| 26.05.2021 | 16,51 | 16,69 | 16,21 | 16,22 | -4,34% | 4.622,00 |
| 25.05.2021 | 17,38 | 17,39 | 16,94 | 16,96 | -2,50% | 5.502,00 |
| 24.05.2021 | 17,18 | 17,42 | 17,10 | 17,39 | 1,44% | 2.049,00 |
| 21.05.2021 | 17,30 | 17,41 | 17,11 | 17,14 | -0,80% | 2.288,00 |
| 20.05.2021 | 17,41 | 17,45 | 17,26 | 17,28 | -1,33% | 2.489,00 |
| 19.05.2021 | 17,23 | 17,52 | 17,13 | 17,51 | 1,46% | 12.972,00 |
| 18.05.2021 | 17,38 | 17,67 | 17,23 | 17,26 | -0,40% | 23.912,00 |
| 17.05.2021 | 17,29 | 17,39 | 17,15 | 17,33 | 0,59% | 12.732,00 |
| 14.05.2021 | 17,08 | 17,36 | 16,93 | 17,23 | 1,31% | 8.783,00 |
| 13.05.2021 | 16,96 | 17,08 | 16,70 | 17,01 | 0,29% | 5.933,00 |
| 12.05.2021 | 16,57 | 17,20 | 16,56 | 16,96 | 1,85% | 22.576,00 |
| 11.05.2021 | 16,66 | 16,85 | 16,51 | 16,65 | -0,22% | 22.094,00 |
| 10.05.2021 | 16,59 | 16,83 | 16,52 | 16,69 | 0,88% | 4.628,00 |
| 07.05.2021 | 16,52 | 16,77 | 16,43 | 16,54 | 0,18% | 7.834,00 |
| 06.05.2021 | 16,27 | 16,55 | 16,24 | 16,51 | 1,55% | 6.187,00 |
| 05.05.2021 | 16,09 | 16,35 | 16,02 | 16,26 | 1,15% | 14.709,00 |
| 04.05.2021 | 16,12 | 16,27 | 15,98 | 16,07 | -0,42% | 6.413,00 |
| 03.05.2021 | 16,24 | 16,24 | 15,95 | 16,14 | 0,05% | 10.323,00 |
| 30.04.2021 | 16,04 | 16,19 | 15,98 | 16,13 | 0,36% | 5.624,00 |
| 29.04.2021 | 15,93 | 16,09 | 15,91 | 16,08 | 1,15% | 5.745,00 |
| 28.04.2021 | 15,96 | 16,12 | 15,89 | 15,89 | -0,39% | 17.491,00 |
| 27.04.2021 | 15,80 | 16,05 | 15,77 | 15,96 | 1,17% | 9.181,00 |
| 26.04.2021 | 15,84 | 15,94 | 15,70 | 15,77 | -0,36% | 12.329,00 |
| 23.04.2021 | 15,84 | 15,95 | 15,59 | 15,83 | 0,06% | 9.309,00 |
| 22.04.2021 | 15,96 | 15,97 | 15,68 | 15,82 | -0,89% | 11.003,00 |
| 21.04.2021 | 15,10 | 16,31 | 15,10 | 15,96 | 6,26% | 71.268,00 |
| 20.04.2021 | 15,41 | 15,42 | 14,97 | 15,02 | -2,63% | 17.851,00 |
| 19.04.2021 | 15,22 | 15,43 | 15,14 | 15,43 | 1,45% | 12.737,00 |
| 16.04.2021 | 15,00 | 15,23 | 14,98 | 15,21 | 1,30% | 5.194,00 |
| 15.04.2021 | 14,91 | 15,10 | 14,91 | 15,01 | 0,59% | 3.636,00 |
| 14.04.2021 | 14,91 | 15,05 | 14,86 | 14,92 | 0,10% | 3.778,00 |
| 13.04.2021 | 15,05 | 15,06 | 14,82 | 14,91 | -0,42% | 13.366,00 |
| 12.04.2021 | 14,97 | 15,13 | 14,81 | 14,97 | 0,10% | 7.509,00 |
| 09.04.2021 | 15,17 | 15,19 | 14,86 | 14,96 | -1,47% | 12.295,00 |
| 08.04.2021 | 15,34 | 15,34 | 15,13 | 15,18 | -0,90% | 15.868,00 |
| 07.04.2021 | 15,18 | 15,45 | 15,17 | 15,32 | 0,96% | 8.383,00 |
| 06.04.2021 | 15,38 | 15,46 | 15,15 | 15,17 | -0,69% | 3.951,00 |
| 01.04.2021 | 15,44 | 15,45 | 15,11 | 15,28 | -0,97% | 18.898,00 |
| 31.03.2021 | 15,36 | 15,61 | 15,31 | 15,43 | 0,23% | 9.041,00 |
| 30.03.2021 | 15,40 | 15,52 | 15,27 | 15,39 | -0,03% | 13.718,00 |
| 29.03.2021 | 15,39 | 15,41 | 15,29 | 15,40 | -0,06% | 5.299,00 |
| 26.03.2021 | 15,49 | 15,49 | 15,22 | 15,41 | -0,18% | 5.145,00 |
| 25.03.2021 | 15,00 | 15,52 | 14,99 | 15,43 | 3,06% | 18.773,00 |
| 24.03.2021 | 14,80 | 15,16 | 14,77 | 14,98 | 1,11% | 11.632,00 |
| 23.03.2021 | 14,63 | 14,82 | 14,50 | 14,81 | 0,97% | 6.696,00 |
| 22.03.2021 | 14,81 | 14,85 | 14,57 | 14,67 | -0,42% | 6.525,00 |
| 19.03.2021 | 14,59 | 14,86 | 14,58 | 14,73 | 0,99% | 7.418,00 |
| 18.03.2021 | 14,57 | 14,91 | 14,46 | 14,59 | 0,38% | 14.156,00 |
| 17.03.2021 | 14,57 | 14,61 | 14,38 | 14,53 | -0,34% | 7.934,00 |
| 16.03.2021 | 14,58 | 14,63 | 14,49 | 14,58 | 0,07% | 1.408,00 |
| 15.03.2021 | 14,76 | 14,81 | 14,52 | 14,57 | -1,19% | 8.600,00 |
| 12.03.2021 | 14,32 | 14,75 | 14,26 | 14,75 | 3,17% | 6.666,00 |
| 11.03.2021 | 14,61 | 14,63 | 14,28 | 14,29 | -1,87% | 23.328,00 |
| 10.03.2021 | 14,43 | 14,62 | 14,28 | 14,57 | 1,29% | 10.738,00 |