Börse:
13,523€
-0,13%
Echtzeit-Aktienkurs CARREFOUR S.A. INH.EO 2,5
Bid:
13,490€
Ask:
13,555€
Aktienkurse zur CARREFOUR S.A. INH.EO 2,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2020 | 13,57 | 13,73 | 13,46 | 13,50 | -0,30% | 2.510.662,00 |
| 03.12.2020 | 13,60 | 13,68 | 13,41 | 13,54 | -0,40% | 2.938.351,00 |
| 02.12.2020 | 13,75 | 13,75 | 13,49 | 13,60 | -1,13% | 2.803.776,00 |
| 01.12.2020 | 13,78 | 13,84 | 13,58 | 13,75 | 0,15% | 3.230.824,00 |
| 30.11.2020 | 13,75 | 13,93 | 13,67 | 13,73 | -0,15% | 5.088.858,00 |
| 27.11.2020 | 13,63 | 13,90 | 13,58 | 13,75 | 0,92% | 2.727.297,00 |
| 26.11.2020 | 13,90 | 13,92 | 13,51 | 13,63 | -1,87% | 2.828.424,00 |
| 25.11.2020 | 13,63 | 13,95 | 13,56 | 13,89 | 2,36% | 3.927.686,00 |
| 24.11.2020 | 13,62 | 13,74 | 13,47 | 13,57 | 0,37% | 3.848.760,00 |
| 23.11.2020 | 13,79 | 13,79 | 13,43 | 13,52 | -2,21% | 5.048.255,00 |
| 20.11.2020 | 14,19 | 14,27 | 13,82 | 13,82 | -2,23% | 3.968.214,00 |
| 19.11.2020 | 14,38 | 14,48 | 14,13 | 14,14 | -2,01% | 3.697.073,00 |
| 18.11.2020 | 14,56 | 14,67 | 14,37 | 14,43 | -1,87% | 3.192.650,00 |
| 17.11.2020 | 14,37 | 14,75 | 14,37 | 14,70 | 2,30% | 3.407.628,00 |
| 16.11.2020 | 14,34 | 14,53 | 14,31 | 14,37 | 0,21% | 3.628.423,00 |
| 13.11.2020 | 14,22 | 14,44 | 14,17 | 14,34 | 0,67% | 3.216.422,00 |
| 12.11.2020 | 14,27 | 14,36 | 14,14 | 14,25 | -0,59% | 2.827.314,00 |
| 11.11.2020 | 14,09 | 14,42 | 14,08 | 14,33 | 1,78% | 4.881.432,00 |
| 10.11.2020 | 14,13 | 14,39 | 13,91 | 14,08 | -0,56% | 5.159.474,00 |
| 09.11.2020 | 13,56 | 14,16 | 13,45 | 14,16 | 5,59% | 5.813.008,00 |
| 06.11.2020 | 13,52 | 13,69 | 13,39 | 13,41 | -1,18% | 1.976.030,00 |
| 05.11.2020 | 13,52 | 13,66 | 13,38 | 13,57 | 0,63% | 2.344.621,00 |
| 04.11.2020 | 13,29 | 13,53 | 13,13 | 13,49 | 0,67% | 2.497.253,00 |
| 03.11.2020 | 13,59 | 13,77 | 13,26 | 13,40 | -0,92% | 3.553.272,00 |
| 02.11.2020 | 13,15 | 13,53 | 13,04 | 13,52 | 1,20% | 2.685.089,00 |
| 30.10.2020 | 13,30 | 13,43 | 13,05 | 13,36 | 0,30% | 3.993.857,00 |
| 29.10.2020 | 13,55 | 13,64 | 13,21 | 13,32 | -2,02% | 4.673.824,00 |
| 28.10.2020 | 13,55 | 13,99 | 13,17 | 13,60 | -0,11% | 6.573.986,00 |
| 27.10.2020 | 13,94 | 13,97 | 13,58 | 13,61 | -2,12% | 2.709.281,00 |
| 26.10.2020 | 13,65 | 14,06 | 13,63 | 13,91 | 0,40% | 2.320.640,00 |
| 23.10.2020 | 13,72 | 13,93 | 13,68 | 13,85 | 1,47% | 1.828.659,00 |
| 22.10.2020 | 13,89 | 13,89 | 13,61 | 13,65 | -1,97% | 2.420.642,00 |
| 21.10.2020 | 14,03 | 14,11 | 13,90 | 13,93 | -0,89% | 1.629.032,00 |
| 20.10.2020 | 13,92 | 14,13 | 13,86 | 14,05 | 0,25% | 1.878.380,00 |
| 19.10.2020 | 14,06 | 14,23 | 13,85 | 14,02 | -0,28% | 840.306,00 |
| 16.10.2020 | 14,08 | 14,20 | 14,00 | 14,06 | 0,21% | 2.413.847,00 |
| 15.10.2020 | 13,90 | 14,05 | 13,83 | 14,03 | 0,14% | 2.226.368,00 |
| 14.10.2020 | 13,84 | 14,13 | 13,84 | 14,01 | 1,34% | 2.152.855,00 |
| 13.10.2020 | 13,81 | 13,90 | 13,79 | 13,82 | -0,22% | 2.119.244,00 |
| 12.10.2020 | 13,88 | 13,88 | 13,70 | 13,85 | -0,18% | 2.336.691,00 |
| 09.10.2020 | 13,61 | 13,91 | 13,60 | 13,88 | 2,17% | 2.309.601,00 |
| 08.10.2020 | 13,48 | 13,60 | 13,41 | 13,58 | 1,04% | 2.225.303,00 |
| 07.10.2020 | 13,51 | 13,66 | 13,39 | 13,44 | -0,88% | 1.996.006,00 |
| 06.10.2020 | 13,52 | 13,58 | 13,37 | 13,56 | 0,30% | 2.092.834,00 |
| 05.10.2020 | 13,54 | 13,64 | 13,40 | 13,52 | 0,22% | 2.166.640,00 |
| 02.10.2020 | 13,63 | 13,65 | 13,42 | 13,49 | -1,57% | 1.959.222,00 |
| 01.10.2020 | 13,80 | 13,85 | 13,63 | 13,71 | 0,29% | 2.613.176,00 |
| 30.09.2020 | 13,65 | 13,88 | 13,60 | 13,67 | -0,36% | 2.009.557,00 |
| 29.09.2020 | 13,92 | 14,01 | 13,71 | 13,72 | -1,86% | 2.398.877,00 |
| 28.09.2020 | 13,81 | 14,07 | 13,81 | 13,98 | 2,04% | 2.514.234,00 |
| 25.09.2020 | 13,81 | 13,89 | 13,67 | 13,70 | -0,47% | 2.842.113,00 |
| 24.09.2020 | 13,73 | 13,94 | 13,42 | 13,76 | 0,11% | 2.384.819,00 |
| 23.09.2020 | 13,74 | 13,90 | 13,68 | 13,75 | 0,77% | 2.588.082,00 |
| 22.09.2020 | 13,39 | 13,76 | 13,35 | 13,64 | 2,25% | 2.519.056,00 |
| 21.09.2020 | 13,40 | 13,40 | 13,10 | 13,34 | -0,67% | 3.723.636,00 |
| 18.09.2020 | 13,80 | 13,85 | 13,38 | 13,43 | -2,89% | 6.015.782,00 |
| 17.09.2020 | 13,99 | 14,05 | 13,81 | 13,83 | -1,98% | 3.745.371,00 |
| 16.09.2020 | 14,06 | 14,14 | 13,93 | 14,11 | 0,32% | 3.030.121,00 |
| 15.09.2020 | 14,00 | 14,31 | 13,94 | 14,07 | -3,20% | 6.050.943,00 |
| 14.09.2020 | 14,69 | 14,79 | 14,53 | 14,53 | -0,51% | 1.441.646,00 |
| 11.09.2020 | 14,77 | 14,81 | 14,59 | 14,61 | -0,92% | 2.032.995,00 |
| 10.09.2020 | 14,76 | 14,83 | 14,66 | 14,74 | -0,14% | 2.392.100,00 |
| 09.09.2020 | 14,36 | 14,84 | 14,33 | 14,76 | 2,71% | 3.535.768,00 |
| 08.09.2020 | 14,31 | 14,45 | 14,27 | 14,37 | 0,63% | 3.467.841,00 |
| 07.09.2020 | 14,32 | 14,39 | 14,04 | 14,28 | -0,24% | 2.064.653,00 |
| 04.09.2020 | 13,80 | 14,50 | 13,70 | 14,32 | 2,99% | 5.119.562,00 |
| 03.09.2020 | 13,65 | 14,07 | 13,65 | 13,90 | 2,58% | 4.044.582,00 |
| 02.09.2020 | 13,47 | 13,83 | 13,45 | 13,55 | 0,86% | 2.464.458,00 |
| 01.09.2020 | 13,53 | 13,64 | 13,40 | 13,44 | -0,19% | 2.201.638,00 |
| 31.08.2020 | 13,50 | 13,69 | 13,46 | 13,46 | 0,11% | 2.405.025,00 |
| 28.08.2020 | 13,51 | 13,55 | 13,35 | 13,45 | 0,00% | 1.989.486,00 |
| 27.08.2020 | 13,53 | 13,60 | 13,38 | 13,45 | -0,22% | 1.503.761,00 |
| 26.08.2020 | 13,45 | 13,54 | 13,38 | 13,48 | 0,34% | 1.550.767,00 |
| 25.08.2020 | 13,41 | 13,57 | 13,38 | 13,43 | 0,04% | 1.664.598,00 |
| 24.08.2020 | 13,32 | 13,46 | 13,31 | 13,43 | 1,51% | 2.416.991,00 |
| 21.08.2020 | 13,21 | 13,33 | 13,15 | 13,23 | 0,49% | 1.698.303,00 |
| 20.08.2020 | 13,39 | 13,41 | 13,08 | 13,16 | -2,34% | 2.646.579,00 |
| 19.08.2020 | 13,51 | 13,63 | 13,37 | 13,48 | -0,15% | 1.630.431,00 |
| 18.08.2020 | 13,60 | 13,73 | 13,48 | 13,50 | -1,35% | 1.892.905,00 |
| 17.08.2020 | 13,73 | 13,82 | 13,62 | 13,68 | -0,51% | 1.257.885,00 |
| 14.08.2020 | 13,85 | 13,90 | 13,58 | 13,75 | -0,76% | 1.810.827,00 |
| 13.08.2020 | 14,00 | 14,10 | 13,86 | 13,86 | -1,21% | 1.462.400,00 |
| 12.08.2020 | 13,63 | 14,07 | 13,62 | 14,03 | 2,94% | 2.417.354,00 |
| 11.08.2020 | 13,50 | 13,82 | 13,42 | 13,63 | 1,72% | 2.278.387,00 |
| 10.08.2020 | 13,44 | 13,56 | 13,36 | 13,40 | 0,04% | 1.458.534,00 |
| 07.08.2020 | 13,50 | 13,56 | 13,36 | 13,39 | -1,11% | 1.803.253,00 |
| 06.08.2020 | 13,65 | 13,76 | 13,49 | 13,54 | -1,02% | 1.759.602,00 |
| 05.08.2020 | 13,60 | 13,79 | 13,59 | 13,68 | 0,92% | 1.853.343,00 |
| 04.08.2020 | 13,57 | 13,64 | 13,45 | 13,56 | 0,78% | 2.013.870,00 |
| 03.08.2020 | 13,52 | 13,55 | 13,35 | 13,45 | -0,37% | 1.989.838,00 |
| 31.07.2020 | 13,32 | 13,72 | 13,30 | 13,50 | 1,54% | 3.369.223,00 |
| 30.07.2020 | 13,81 | 13,83 | 13,24 | 13,30 | -3,24% | 4.022.155,00 |
| 29.07.2020 | 13,89 | 13,94 | 13,60 | 13,74 | 0,88% | 3.247.737,00 |
| 28.07.2020 | 13,46 | 13,80 | 13,44 | 13,62 | 3,81% | 3.869.943,00 |
| 27.07.2020 | 13,53 | 13,57 | 13,09 | 13,12 | -3,17% | 2.995.911,00 |
| 24.07.2020 | 13,40 | 13,57 | 13,31 | 13,55 | 0,63% | 2.974.466,00 |
| 23.07.2020 | 13,75 | 13,75 | 13,44 | 13,47 | -1,54% | 1.919.641,00 |
| 22.07.2020 | 13,75 | 13,81 | 13,61 | 13,68 | -0,76% | 1.863.769,00 |
| 21.07.2020 | 13,87 | 13,99 | 13,77 | 13,78 | -0,40% | 2.613.690,00 |
| 20.07.2020 | 13,78 | 13,85 | 13,54 | 13,84 | 0,18% | 1.930.800,00 |