Börse:
14,955€
-1,37%
Echtzeit-Aktienkurs CARREFOUR S.A. INH.EO 2,5
Bid:
14,920€
Ask:
14,990€
Aktienkurse zur CARREFOUR S.A. INH.EO 2,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2021 | 15,20 | 15,21 | 14,86 | 14,88 | -1,81% | 2.726.149,00 |
| 08.04.2021 | 15,31 | 15,34 | 15,13 | 15,16 | -0,95% | 2.196.346,00 |
| 07.04.2021 | 15,19 | 15,45 | 15,19 | 15,30 | 0,72% | 2.683.096,00 |
| 06.04.2021 | 15,39 | 15,46 | 15,19 | 15,19 | -0,39% | 2.480.134,00 |
| 01.04.2021 | 15,43 | 15,44 | 15,11 | 15,25 | -1,26% | 2.404.959,00 |
| 31.03.2021 | 15,32 | 15,61 | 15,29 | 15,45 | 0,65% | 2.550.364,00 |
| 30.03.2021 | 15,39 | 15,52 | 15,27 | 15,35 | 0,03% | 2.693.585,00 |
| 29.03.2021 | 15,30 | 15,41 | 15,26 | 15,34 | 0,43% | 1.811.454,00 |
| 26.03.2021 | 15,35 | 15,43 | 15,26 | 15,28 | 0,00% | 2.509.148,00 |
| 25.03.2021 | 15,05 | 15,52 | 15,04 | 15,28 | 1,23% | 3.279.263,00 |
| 24.03.2021 | 14,89 | 15,16 | 14,77 | 15,09 | 2,31% | 4.439.368,00 |
| 23.03.2021 | 14,59 | 14,75 | 14,50 | 14,75 | 1,03% | 1.803.186,00 |
| 22.03.2021 | 14,73 | 14,73 | 14,57 | 14,60 | -1,12% | 1.981.332,00 |
| 19.03.2021 | 14,67 | 14,86 | 14,67 | 14,77 | 0,17% | 4.633.591,00 |
| 18.03.2021 | 14,45 | 14,83 | 14,42 | 14,74 | 2,15% | 3.113.866,00 |
| 17.03.2021 | 14,56 | 14,61 | 14,38 | 14,43 | -0,99% | 2.426.130,00 |
| 16.03.2021 | 14,59 | 14,63 | 14,49 | 14,58 | 0,14% | 2.784.984,00 |
| 15.03.2021 | 14,65 | 14,79 | 14,52 | 14,56 | -0,31% | 2.010.347,00 |
| 12.03.2021 | 14,25 | 14,71 | 14,25 | 14,60 | 2,10% | 2.944.421,00 |
| 11.03.2021 | 14,58 | 14,63 | 14,30 | 14,30 | -1,99% | 2.470.556,00 |
| 10.03.2021 | 14,39 | 14,59 | 14,29 | 14,59 | 1,35% | 2.836.555,00 |
| 09.03.2021 | 14,40 | 14,51 | 14,33 | 14,40 | 0,59% | 2.648.181,00 |
| 08.03.2021 | 14,27 | 14,38 | 14,20 | 14,31 | 0,21% | 2.589.086,00 |
| 05.03.2021 | 14,32 | 14,34 | 14,14 | 14,28 | -0,35% | 2.958.789,00 |
| 04.03.2021 | 14,23 | 14,41 | 14,17 | 14,33 | 0,49% | 2.057.412,00 |
| 03.03.2021 | 14,25 | 14,37 | 14,15 | 14,26 | 0,18% | 1.904.505,00 |
| 02.03.2021 | 14,37 | 14,45 | 14,24 | 14,24 | -0,80% | 2.022.097,00 |
| 01.03.2021 | 14,62 | 14,65 | 14,35 | 14,35 | -0,66% | 2.519.521,00 |
| 26.02.2021 | 14,57 | 14,62 | 14,43 | 14,45 | -1,80% | 3.660.855,00 |
| 25.02.2021 | 14,57 | 14,82 | 14,56 | 14,71 | 1,00% | 2.499.360,00 |
| 24.02.2021 | 14,69 | 14,80 | 14,47 | 14,57 | -1,09% | 2.740.238,00 |
| 23.02.2021 | 14,95 | 14,95 | 14,63 | 14,73 | -1,17% | 2.222.918,00 |
| 22.02.2021 | 15,05 | 15,05 | 14,81 | 14,90 | -1,00% | 2.713.454,00 |
| 19.02.2021 | 14,70 | 15,15 | 14,58 | 15,05 | 2,87% | 5.072.575,00 |
| 18.02.2021 | 15,16 | 15,24 | 14,58 | 14,63 | -0,61% | 4.237.190,00 |
| 17.02.2021 | 14,66 | 15,00 | 14,61 | 14,72 | 0,48% | 3.754.019,00 |
| 16.02.2021 | 14,76 | 14,82 | 14,61 | 14,65 | -0,51% | 1.759.297,00 |
| 15.02.2021 | 14,52 | 14,84 | 14,50 | 14,73 | 1,94% | 2.787.905,00 |
| 12.02.2021 | 14,49 | 14,53 | 14,35 | 14,45 | -0,31% | 1.548.644,00 |
| 11.02.2021 | 14,61 | 14,80 | 14,49 | 14,49 | -0,58% | 2.460.160,00 |
| 10.02.2021 | 14,61 | 14,86 | 14,54 | 14,58 | 0,10% | 2.623.230,00 |
| 09.02.2021 | 14,40 | 14,64 | 14,36 | 14,56 | 1,32% | 2.618.933,00 |
| 08.02.2021 | 14,51 | 14,56 | 14,37 | 14,37 | -0,76% | 1.947.131,00 |
| 05.02.2021 | 14,32 | 14,64 | 14,28 | 14,48 | 2,19% | 3.836.250,00 |
| 04.02.2021 | 14,22 | 14,44 | 14,16 | 14,17 | 0,32% | 2.590.132,00 |
| 03.02.2021 | 14,31 | 14,62 | 14,01 | 14,13 | -1,02% | 4.210.571,00 |
| 02.02.2021 | 14,18 | 14,31 | 14,05 | 14,27 | 1,21% | 3.351.544,00 |
| 01.02.2021 | 14,02 | 14,25 | 13,93 | 14,10 | 0,79% | 2.846.892,00 |
| 29.01.2021 | 14,20 | 14,27 | 13,99 | 13,99 | -2,41% | 3.531.665,00 |
| 28.01.2021 | 14,32 | 14,43 | 14,21 | 14,34 | -0,62% | 3.537.436,00 |
| 27.01.2021 | 14,70 | 14,81 | 14,13 | 14,43 | -1,64% | 5.721.713,00 |
| 26.01.2021 | 14,85 | 14,95 | 14,67 | 14,67 | -1,08% | 2.742.326,00 |
| 25.01.2021 | 14,74 | 14,92 | 14,66 | 14,83 | 0,75% | 2.859.446,00 |
| 22.01.2021 | 15,05 | 15,05 | 14,63 | 14,72 | -2,39% | 3.507.452,00 |
| 21.01.2021 | 14,93 | 15,11 | 14,86 | 15,08 | 1,07% | 3.628.918,00 |
| 20.01.2021 | 14,96 | 15,17 | 14,70 | 14,92 | -0,57% | 4.383.699,00 |
| 19.01.2021 | 15,53 | 15,67 | 14,94 | 15,00 | -2,98% | 6.097.853,00 |
| 18.01.2021 | 15,49 | 15,75 | 15,35 | 15,46 | -6,92% | 9.249.997,00 |
| 15.01.2021 | 16,36 | 16,74 | 16,13 | 16,61 | -2,87% | 9.895.445,00 |
| 14.01.2021 | 16,52 | 17,44 | 16,25 | 17,10 | -2,51% | 17.409.155,00 |
| 13.01.2021 | 16,95 | 18,10 | 16,41 | 17,54 | 13,42% | 35.755.973,00 |
| 12.01.2021 | 15,35 | 15,58 | 15,35 | 15,47 | 0,91% | 3.448.725,00 |
| 11.01.2021 | 15,20 | 15,33 | 15,11 | 15,33 | 0,56% | 2.964.062,00 |
| 08.01.2021 | 15,44 | 15,45 | 15,12 | 15,24 | -1,17% | 3.748.054,00 |
| 07.01.2021 | 15,41 | 15,47 | 15,30 | 15,42 | 0,52% | 3.484.432,00 |
| 06.01.2021 | 15,05 | 15,62 | 15,01 | 15,34 | 2,20% | 6.758.871,00 |
| 05.01.2021 | 14,52 | 15,15 | 14,29 | 15,01 | 3,59% | 7.508.843,00 |
| 04.01.2021 | 14,15 | 14,53 | 14,12 | 14,49 | 3,28% | 5.056.879,00 |
| 31.12.2020 | 14,19 | 14,21 | 14,03 | 14,03 | -1,51% | 1.087.219,00 |
| 30.12.2020 | 14,31 | 14,42 | 14,23 | 14,25 | -0,70% | 1.470.597,00 |
| 29.12.2020 | 14,14 | 14,38 | 14,08 | 14,35 | 1,59% | 3.733.943,00 |
| 28.12.2020 | 13,74 | 14,18 | 13,74 | 14,12 | 3,52% | 3.733.810,00 |
| 24.12.2020 | 13,67 | 13,77 | 13,64 | 13,64 | -0,07% | 644.968,00 |
| 23.12.2020 | 13,50 | 13,68 | 13,43 | 13,65 | 1,15% | 1.881.568,00 |
| 22.12.2020 | 13,38 | 13,54 | 13,24 | 13,50 | 1,24% | 2.939.687,00 |
| 21.12.2020 | 13,45 | 13,55 | 13,26 | 13,33 | -1,70% | 4.679.461,00 |
| 18.12.2020 | 13,66 | 13,77 | 13,49 | 13,56 | -0,70% | 5.013.629,00 |
| 17.12.2020 | 13,63 | 13,79 | 13,56 | 13,66 | 0,66% | 3.949.114,00 |
| 16.12.2020 | 13,55 | 13,66 | 13,51 | 13,57 | 0,44% | 3.320.694,00 |
| 15.12.2020 | 13,77 | 13,79 | 13,46 | 13,51 | -1,78% | 3.929.299,00 |
| 14.12.2020 | 13,83 | 13,94 | 13,75 | 13,75 | -0,22% | 2.291.232,00 |
| 11.12.2020 | 13,89 | 13,93 | 13,71 | 13,78 | -0,86% | 3.009.481,00 |
| 10.12.2020 | 13,94 | 13,96 | 13,75 | 13,90 | -0,04% | 3.088.036,00 |
| 09.12.2020 | 13,71 | 13,93 | 13,71 | 13,91 | 1,61% | 3.382.520,00 |
| 08.12.2020 | 13,67 | 13,69 | 13,51 | 13,69 | 0,22% | 2.578.997,00 |
| 07.12.2020 | 13,55 | 13,70 | 13,44 | 13,66 | 1,15% | 2.649.093,00 |
| 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 |