Börse:
16,080€
-1,23%
Echtzeit-Aktienkurs Carrefour S.A.
Bid:
15,960€
Ask:
16,200€
Aktienkurse zur Carrefour S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2021 | 16,21 | 16,27 | 15,68 | 15,69 | -3,65% | - |
| 29.07.2021 | 15,71 | 16,39 | 15,70 | 16,28 | 2,88% | 4.657.000,00 |
| 28.07.2021 | 15,84 | 15,90 | 15,76 | 15,83 | -0,28% | 2.071.554,00 |
| 27.07.2021 | 15,93 | 15,97 | 15,75 | 15,87 | -0,31% | 2.494.891,00 |
| 26.07.2021 | 15,88 | 15,92 | 15,77 | 15,92 | -0,16% | 1.296.111,00 |
| 23.07.2021 | 15,80 | 15,97 | 15,77 | 15,95 | 1,14% | 1.813.523,00 |
| 22.07.2021 | 15,74 | 15,88 | 15,73 | 15,77 | 0,35% | 2.186.620,00 |
| 21.07.2021 | 15,72 | 15,80 | 15,62 | 15,71 | 0,22% | 2.662.411,00 |
| 20.07.2021 | 15,89 | 16,00 | 15,65 | 15,68 | -0,67% | 3.338.266,00 |
| 19.07.2021 | 16,15 | 16,19 | 15,72 | 15,78 | -2,83% | 3.023.039,00 |
| 16.07.2021 | 16,15 | 16,39 | 16,15 | 16,24 | 0,59% | 1.532.918,00 |
| 15.07.2021 | 16,17 | 16,20 | 15,81 | 16,15 | -0,37% | 1.942.166,00 |
| 14.07.2021 | 16,28 | 16,30 | 16,17 | 16,21 | -0,58% | 1.159.469,00 |
| 13.07.2021 | 16,29 | 16,39 | 16,23 | 16,30 | 0,12% | 1.492.774,00 |
| 12.07.2021 | 16,36 | 16,39 | 16,10 | 16,28 | -0,43% | 2.138.578,00 |
| 09.07.2021 | 16,33 | 16,49 | 16,26 | 16,35 | 0,37% | 2.259.664,00 |
| 08.07.2021 | 16,88 | 16,92 | 16,26 | 16,29 | -4,74% | 4.235.576,00 |
| 07.07.2021 | 17,06 | 17,16 | 16,99 | 17,10 | 0,15% | 2.089.949,00 |
| 06.07.2021 | 17,06 | 17,44 | 17,00 | 17,08 | 0,23% | 2.693.457,00 |
| 05.07.2021 | 16,85 | 17,07 | 16,85 | 17,04 | 0,86% | 1.501.733,00 |
| 02.07.2021 | 16,80 | 16,92 | 16,74 | 16,89 | 0,81% | 1.621.875,00 |
| 01.07.2021 | 16,67 | 16,87 | 16,63 | 16,76 | 1,03% | 2.555.069,00 |
| 30.06.2021 | 16,48 | 16,64 | 16,37 | 16,59 | 0,48% | 2.467.017,00 |
| 29.06.2021 | 16,74 | 16,78 | 16,48 | 16,51 | -1,32% | 2.669.920,00 |
| 28.06.2021 | 16,90 | 16,91 | 16,70 | 16,73 | -1,39% | 2.468.221,00 |
| 25.06.2021 | 17,10 | 17,11 | 16,88 | 16,96 | -0,67% | 2.090.570,00 |
| 24.06.2021 | 17,00 | 17,14 | 16,97 | 17,08 | 0,74% | 2.646.947,00 |
| 23.06.2021 | 17,09 | 17,16 | 16,95 | 16,95 | -0,70% | 1.899.684,00 |
| 22.06.2021 | 17,10 | 17,15 | 16,98 | 17,07 | 0,03% | 1.865.363,00 |
| 21.06.2021 | 16,89 | 17,09 | 16,89 | 17,07 | 1,25% | 1.780.612,00 |
| 18.06.2021 | 16,97 | 17,10 | 16,67 | 16,86 | -0,88% | 4.741.676,00 |
| 17.06.2021 | 16,85 | 17,03 | 16,70 | 17,01 | 0,77% | 1.783.563,00 |
| 16.06.2021 | 17,04 | 17,08 | 16,88 | 16,88 | -1,32% | 3.608.375,00 |
| 15.06.2021 | 17,23 | 17,29 | 17,10 | 17,10 | -0,55% | 2.071.971,00 |
| 14.06.2021 | 17,15 | 17,23 | 17,11 | 17,20 | 0,41% | 1.830.570,00 |
| 11.06.2021 | 17,18 | 17,28 | 17,08 | 17,13 | -0,35% | 2.619.493,00 |
| 10.06.2021 | 17,14 | 17,24 | 16,99 | 17,19 | 0,20% | 3.067.381,00 |
| 09.06.2021 | 17,40 | 17,47 | 17,09 | 17,15 | -1,52% | 3.667.629,00 |
| 08.06.2021 | 17,31 | 17,52 | 17,31 | 17,42 | 0,23% | 2.486.140,00 |
| 07.06.2021 | 17,27 | 17,47 | 17,25 | 17,38 | 0,29% | 2.634.667,00 |
| 04.06.2021 | 17,25 | 17,41 | 17,11 | 17,33 | 0,38% | 2.277.056,00 |
| 03.06.2021 | 16,91 | 17,30 | 16,91 | 17,26 | 2,31% | 3.029.995,00 |
| 02.06.2021 | 16,92 | 16,98 | 16,83 | 16,87 | -0,03% | 1.795.937,00 |
| 01.06.2021 | 16,75 | 16,97 | 16,75 | 16,88 | 0,93% | 2.756.059,00 |
| 31.05.2021 | 16,67 | 16,84 | 16,57 | 16,72 | 0,12% | 2.213.637,00 |
| 28.05.2021 | 16,64 | 16,80 | 16,64 | 16,70 | 0,63% | 2.748.937,00 |
| 27.05.2021 | 16,34 | 16,69 | 16,10 | 16,60 | 1,37% | 5.539.450,00 |
| 26.05.2021 | 16,61 | 16,70 | 16,36 | 16,37 | -3,85% | 3.683.210,00 |
| 25.05.2021 | 17,21 | 17,28 | 17,03 | 17,03 | -1,05% | 2.649.018,00 |
| 24.05.2021 | 17,15 | 17,25 | 17,11 | 17,21 | 0,41% | 2.255.866,00 |
| 21.05.2021 | 17,30 | 17,40 | 17,11 | 17,14 | -1,01% | 4.690.354,00 |
| 20.05.2021 | 17,33 | 17,45 | 17,28 | 17,31 | -0,14% | 3.020.807,00 |
| 19.05.2021 | 17,23 | 17,49 | 17,14 | 17,34 | 0,00% | 3.810.972,00 |
| 18.05.2021 | 17,30 | 17,41 | 17,23 | 17,34 | 0,29% | 3.328.768,00 |
| 17.05.2021 | 17,10 | 17,40 | 17,09 | 17,29 | 1,38% | 4.798.620,00 |
| 14.05.2021 | 17,02 | 17,12 | 16,94 | 17,05 | 0,65% | 2.885.869,00 |
| 13.05.2021 | 16,78 | 17,01 | 16,70 | 16,94 | 0,33% | 2.303.497,00 |
| 12.05.2021 | 16,58 | 16,96 | 16,56 | 16,89 | 1,96% | 4.521.231,00 |
| 11.05.2021 | 16,68 | 16,86 | 16,53 | 16,56 | -1,43% | 3.994.969,00 |
| 10.05.2021 | 16,63 | 16,83 | 16,51 | 16,80 | 1,69% | 3.399.050,00 |
| 07.05.2021 | 16,62 | 16,77 | 16,42 | 16,52 | -0,21% | 4.359.245,00 |
| 06.05.2021 | 16,27 | 16,56 | 16,23 | 16,56 | 1,85% | 3.655.016,00 |
| 05.05.2021 | 16,10 | 16,36 | 16,02 | 16,26 | 1,34% | 2.721.628,00 |
| 04.05.2021 | 16,18 | 16,27 | 15,98 | 16,04 | -0,83% | 2.554.302,00 |
| 03.05.2021 | 16,12 | 16,18 | 15,95 | 16,18 | 0,43% | 1.652.849,00 |
| 30.04.2021 | 15,99 | 16,19 | 15,97 | 16,11 | 0,69% | 2.707.350,00 |
| 29.04.2021 | 16,02 | 16,06 | 15,91 | 16,00 | 0,25% | 1.782.382,00 |
| 28.04.2021 | 16,00 | 16,13 | 15,93 | 15,96 | -0,06% | 2.286.855,00 |
| 27.04.2021 | 15,78 | 15,98 | 15,77 | 15,97 | 1,04% | 2.072.018,00 |
| 26.04.2021 | 15,73 | 15,94 | 15,70 | 15,80 | 0,25% | 2.087.381,00 |
| 23.04.2021 | 15,85 | 15,92 | 15,59 | 15,76 | -0,38% | 1.784.315,00 |
| 22.04.2021 | 15,90 | 15,93 | 15,76 | 15,82 | -0,22% | 2.182.941,00 |
| 21.04.2021 | 15,45 | 15,90 | 15,45 | 15,86 | 5,03% | 6.307.946,00 |
| 20.04.2021 | 15,33 | 15,38 | 15,00 | 15,10 | -1,79% | 3.547.744,00 |
| 19.04.2021 | 15,11 | 15,41 | 15,11 | 15,37 | 1,52% | 2.564.423,00 |
| 16.04.2021 | 14,99 | 15,18 | 14,98 | 15,14 | 0,97% | 2.794.296,00 |
| 15.04.2021 | 15,00 | 15,10 | 14,98 | 15,00 | 0,27% | 2.298.084,00 |
| 14.04.2021 | 14,92 | 15,05 | 14,86 | 14,96 | 0,37% | 1.933.245,00 |
| 13.04.2021 | 15,02 | 15,06 | 14,82 | 14,90 | -0,43% | 2.046.349,00 |
| 12.04.2021 | 14,86 | 15,14 | 14,81 | 14,97 | 0,57% | 2.281.266,00 |
| 09.04.2021 | 15,19 | 15,25 | 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 |