Börse:
14,840€
0,07%
Echtzeit-Aktienkurs Carrefour S.A.
Bid:
14,830€
Ask:
14,850€
Aktienkurse zur Carrefour S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2022 | 14,70 | 15,04 | 14,66 | 14,84 | 0,03% | - |
| 27.09.2022 | 14,75 | 15,01 | 14,61 | 14,83 | 1,40% | 3.233.277,00 |
| 26.09.2022 | 14,73 | 14,80 | 14,49 | 14,63 | -1,25% | 2.108.759,00 |
| 23.09.2022 | 15,56 | 15,58 | 14,78 | 14,81 | -4,94% | 3.218.269,00 |
| 22.09.2022 | 15,47 | 15,64 | 15,44 | 15,58 | -0,03% | 1.649.718,00 |
| 21.09.2022 | 15,90 | 16,09 | 15,52 | 15,59 | -2,35% | 2.511.232,00 |
| 20.09.2022 | 16,31 | 16,42 | 15,94 | 15,96 | -2,15% | 1.837.938,00 |
| 19.09.2022 | 16,37 | 16,44 | 16,16 | 16,31 | -0,58% | 1.341.875,00 |
| 16.09.2022 | 16,30 | 16,41 | 16,18 | 16,41 | 0,64% | 4.033.300,00 |
| 15.09.2022 | 16,66 | 16,72 | 16,30 | 16,30 | -2,13% | 1.637.580,00 |
| 14.09.2022 | 16,77 | 16,86 | 16,62 | 16,66 | -1,54% | 1.704.913,00 |
| 13.09.2022 | 16,91 | 17,13 | 16,77 | 16,92 | 0,24% | 2.067.577,00 |
| 12.09.2022 | 16,55 | 16,91 | 16,49 | 16,88 | 2,18% | 1.686.797,00 |
| 09.09.2022 | 16,25 | 16,60 | 16,21 | 16,52 | 1,69% | 1.438.103,00 |
| 08.09.2022 | 16,29 | 16,56 | 16,14 | 16,24 | 0,62% | 1.840.661,00 |
| 07.09.2022 | 16,31 | 16,37 | 15,72 | 16,14 | -1,56% | 2.991.644,00 |
| 06.09.2022 | 16,33 | 16,49 | 16,25 | 16,40 | 0,21% | 1.616.230,00 |
| 05.09.2022 | 16,37 | 16,46 | 16,25 | 16,36 | -1,18% | 1.751.591,00 |
| 02.09.2022 | 16,48 | 16,61 | 16,33 | 16,56 | 0,12% | 1.720.752,00 |
| 01.09.2022 | 16,56 | 16,66 | 16,36 | 16,54 | -0,63% | 1.470.075,00 |
| 31.08.2022 | 16,44 | 16,71 | 16,32 | 16,64 | 1,09% | 3.349.080,00 |
| 30.08.2022 | 16,60 | 16,72 | 16,43 | 16,46 | -2,69% | 2.038.481,00 |
| 29.08.2022 | 16,84 | 17,02 | 16,66 | 16,92 | 0,09% | 1.173.855,00 |
| 26.08.2022 | 17,11 | 17,19 | 16,83 | 16,90 | -0,91% | 1.476.096,00 |
| 25.08.2022 | 17,02 | 17,14 | 16,93 | 17,06 | 0,59% | 1.381.467,00 |
| 24.08.2022 | 17,05 | 17,10 | 16,93 | 16,96 | -0,73% | 988.075,00 |
| 23.08.2022 | 17,17 | 17,21 | 16,98 | 17,08 | -0,99% | 1.334.848,00 |
| 22.08.2022 | 17,32 | 17,36 | 17,01 | 17,25 | -0,89% | 1.370.554,00 |
| 19.08.2022 | 17,40 | 17,49 | 17,23 | 17,41 | 0,17% | 1.252.158,00 |
| 18.08.2022 | 17,26 | 17,50 | 17,13 | 17,38 | 0,46% | 1.819.389,00 |
| 17.08.2022 | 17,32 | 17,40 | 17,11 | 17,30 | 0,00% | 1.547.147,00 |
| 16.08.2022 | 17,26 | 17,37 | 17,13 | 17,30 | 0,76% | 1.257.703,00 |
| 15.08.2022 | 17,05 | 17,18 | 17,01 | 17,17 | 0,97% | 892.103,00 |
| 12.08.2022 | 17,08 | 17,24 | 17,00 | 17,00 | -0,67% | 1.286.465,00 |
| 11.08.2022 | 16,91 | 17,14 | 16,85 | 17,12 | 1,24% | 1.837.168,00 |
| 10.08.2022 | 16,64 | 17,04 | 16,64 | 16,91 | 1,59% | 2.362.962,00 |
| 09.08.2022 | 16,54 | 16,68 | 16,47 | 16,64 | 0,51% | 1.540.079,00 |
| 08.08.2022 | 16,54 | 16,65 | 16,50 | 16,56 | 0,46% | 1.624.742,00 |
| 05.08.2022 | 16,24 | 16,51 | 16,23 | 16,48 | 1,54% | 2.589.336,00 |
| 04.08.2022 | 16,44 | 16,54 | 16,19 | 16,23 | -1,43% | 2.009.835,00 |
| 03.08.2022 | 16,39 | 16,50 | 16,04 | 16,47 | 0,03% | 1.958.072,00 |
| 02.08.2022 | 16,21 | 16,54 | 16,11 | 16,46 | 1,48% | 2.279.866,00 |
| 01.08.2022 | 16,65 | 16,80 | 16,15 | 16,22 | -2,52% | 2.545.530,00 |
| 29.07.2022 | 16,94 | 16,97 | 16,52 | 16,64 | -0,78% | 3.079.719,00 |
| 28.07.2022 | 17,01 | 17,22 | 16,51 | 16,77 | -2,44% | 3.211.674,00 |
| 27.07.2022 | 16,89 | 17,32 | 16,86 | 17,19 | 1,99% | 2.297.565,00 |
| 26.07.2022 | 16,68 | 16,95 | 16,49 | 16,86 | -0,68% | 2.389.999,00 |
| 25.07.2022 | 16,79 | 17,14 | 16,78 | 16,97 | 0,65% | 1.761.446,00 |
| 22.07.2022 | 16,99 | 17,13 | 16,82 | 16,86 | -0,88% | 1.855.197,00 |
| 21.07.2022 | 17,00 | 17,20 | 16,90 | 17,01 | -0,56% | 1.130.205,00 |
| 20.07.2022 | 17,50 | 17,57 | 17,07 | 17,11 | 0,68% | 2.172.220,00 |
| 19.07.2022 | 16,75 | 17,06 | 16,73 | 16,99 | 0,92% | 1.328.553,00 |
| 18.07.2022 | 16,51 | 16,87 | 16,41 | 16,84 | 2,59% | 1.646.430,00 |
| 15.07.2022 | 16,47 | 16,62 | 16,38 | 16,41 | 0,12% | 2.177.006,00 |
| 14.07.2022 | 16,67 | 16,71 | 16,33 | 16,39 | -1,92% | 1.518.766,00 |
| 13.07.2022 | 16,91 | 16,94 | 16,62 | 16,71 | -1,65% | 1.419.562,00 |
| 12.07.2022 | 16,99 | 16,99 | 16,71 | 16,99 | 0,18% | 1.679.451,00 |
| 11.07.2022 | 17,02 | 17,03 | 16,75 | 16,96 | -1,22% | 1.422.023,00 |
| 08.07.2022 | 16,81 | 17,17 | 16,63 | 17,17 | 2,48% | 1.970.425,00 |
| 07.07.2022 | 16,92 | 16,98 | 16,70 | 16,76 | -0,15% | 1.653.787,00 |
| 06.07.2022 | 16,70 | 17,04 | 16,70 | 16,78 | 1,15% | 1.642.723,00 |
| 05.07.2022 | 17,18 | 17,19 | 16,57 | 16,59 | -3,27% | 1.596.911,00 |
| 04.07.2022 | 17,09 | 17,29 | 17,05 | 17,15 | 1,24% | 1.105.775,00 |
| 01.07.2022 | 16,88 | 17,08 | 16,78 | 16,94 | 0,33% | 1.549.878,00 |
| 30.06.2022 | 16,96 | 17,00 | 16,62 | 16,89 | -1,23% | 2.387.322,00 |
| 29.06.2022 | 17,20 | 17,27 | 17,03 | 17,10 | -0,93% | 1.403.055,00 |
| 28.06.2022 | 17,27 | 17,51 | 17,13 | 17,26 | 0,97% | 1.670.369,00 |
| 27.06.2022 | 17,08 | 17,16 | 17,00 | 17,09 | 0,09% | 1.437.377,00 |
| 24.06.2022 | 16,57 | 17,16 | 16,55 | 17,08 | 3,48% | 2.524.442,00 |
| 23.06.2022 | 16,91 | 17,02 | 16,33 | 16,50 | -2,83% | 3.296.763,00 |
| 22.06.2022 | 17,88 | 18,06 | 16,98 | 16,98 | -7,16% | 4.534.547,00 |
| 21.06.2022 | 18,62 | 18,64 | 18,28 | 18,29 | -1,80% | 1.578.133,00 |
| 20.06.2022 | 18,31 | 18,70 | 18,31 | 18,63 | 1,86% | 1.238.364,00 |
| 17.06.2022 | 18,62 | 18,67 | 18,27 | 18,29 | -1,90% | 4.879.557,00 |
| 16.06.2022 | 18,65 | 18,74 | 18,40 | 18,64 | -0,37% | 1.351.428,00 |
| 15.06.2022 | 18,87 | 19,06 | 18,66 | 18,71 | -0,29% | 2.148.588,00 |
| 14.06.2022 | 18,52 | 18,83 | 18,51 | 18,77 | 1,54% | 2.965.647,00 |
| 13.06.2022 | 18,34 | 18,49 | 18,26 | 18,48 | 0,76% | 2.206.606,00 |
| 10.06.2022 | 18,63 | 18,77 | 18,27 | 18,34 | -1,64% | 2.611.564,00 |
| 09.06.2022 | 18,90 | 18,96 | 18,51 | 18,65 | -1,35% | 2.454.935,00 |
| 08.06.2022 | 19,04 | 19,11 | 18,72 | 18,90 | -1,28% | 1.942.971,00 |
| 07.06.2022 | 19,14 | 19,32 | 19,04 | 19,15 | -2,42% | 3.089.201,00 |
| 06.06.2022 | 19,75 | 19,83 | 19,51 | 19,62 | -0,41% | 2.152.150,00 |
| 03.06.2022 | 19,68 | 19,87 | 19,43 | 19,70 | 0,43% | 2.009.018,00 |
| 02.06.2022 | 19,34 | 19,62 | 19,28 | 19,62 | 1,66% | 2.338.004,00 |
| 01.06.2022 | 19,14 | 19,36 | 19,09 | 19,30 | 1,39% | 2.409.901,00 |
| 31.05.2022 | 19,04 | 19,04 | 18,68 | 19,03 | -0,10% | 9.838.854,00 |
| 30.05.2022 | 19,12 | 19,20 | 18,96 | 19,05 | -0,29% | 1.899.525,00 |
| 27.05.2022 | 19,31 | 19,33 | 19,05 | 19,11 | -0,91% | 1.592.567,00 |
| 26.05.2022 | 19,22 | 19,35 | 19,12 | 19,28 | 0,63% | 1.484.908,00 |
| 25.05.2022 | 19,20 | 19,32 | 19,02 | 19,16 | 0,05% | 1.407.770,00 |
| 24.05.2022 | 19,35 | 19,41 | 19,04 | 19,15 | -1,08% | 2.785.237,00 |
| 23.05.2022 | 19,12 | 19,40 | 18,96 | 19,36 | 1,33% | 2.827.339,00 |
| 20.05.2022 | 19,40 | 19,49 | 18,75 | 19,11 | -1,82% | 5.727.497,00 |
| 19.05.2022 | 19,87 | 20,01 | 19,26 | 19,46 | -3,18% | 6.038.528,00 |
| 18.05.2022 | 21,02 | 21,22 | 20,06 | 20,10 | -4,42% | 5.975.898,00 |
| 17.05.2022 | 21,27 | 21,37 | 20,88 | 21,03 | -0,66% | 3.665.234,00 |
| 16.05.2022 | 21,06 | 21,24 | 20,92 | 21,17 | 0,67% | 2.912.191,00 |
| 13.05.2022 | 20,60 | 21,06 | 20,59 | 21,03 | 2,14% | 3.507.857,00 |
| 12.05.2022 | 20,34 | 20,72 | 20,34 | 20,59 | 0,54% | 3.017.443,00 |