Börse:
14,283€
-0,44%
Echtzeit-Aktienkurs CARREFOUR S.A. INH.EO 2,5
Bid:
14,260€
Ask:
14,305€
Aktienkurse zur CARREFOUR S.A. INH.EO 2,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 14,32 | 14,32 | 14,14 | 14,29 | -0,56% | 14.920,00 |
| 04.03.2021 | 14,23 | 14,37 | 14,19 | 14,37 | 0,95% | 9.413,00 |
| 03.03.2021 | 14,27 | 14,34 | 14,15 | 14,23 | -0,04% | 12.617,00 |
| 02.03.2021 | 14,39 | 14,43 | 14,24 | 14,24 | -0,97% | 9.828,00 |
| 01.03.2021 | 14,57 | 14,61 | 14,38 | 14,38 | -0,31% | 12.909,00 |
| 26.02.2021 | 14,58 | 14,58 | 14,42 | 14,42 | -1,94% | 5.448,00 |
| 25.02.2021 | 14,59 | 14,77 | 14,59 | 14,71 | 0,89% | 4.005,00 |
| 24.02.2021 | 14,64 | 14,64 | 14,50 | 14,58 | -1,12% | 10.577,00 |
| 23.02.2021 | 14,94 | 14,94 | 14,68 | 14,74 | -1,07% | 4.901,00 |
| 22.02.2021 | 14,90 | 14,90 | 14,90 | 14,90 | -1,00% | 230,00 |
| 19.02.2021 | 14,60 | 15,12 | 14,60 | 15,05 | 2,91% | 15.735,00 |
| 18.02.2021 | 14,95 | 15,06 | 14,61 | 14,63 | -0,61% | 58.973,00 |
| 17.02.2021 | 14,67 | 14,93 | 14,67 | 14,72 | 0,44% | 12.853,00 |
| 16.02.2021 | 14,79 | 14,79 | 14,65 | 14,65 | -0,27% | 11.154,00 |
| 15.02.2021 | 14,60 | 14,84 | 14,58 | 14,69 | 1,70% | 11.300,00 |
| 12.02.2021 | 14,49 | 14,49 | 14,36 | 14,45 | -0,31% | 6.054,00 |
| 11.02.2021 | 14,59 | 14,74 | 14,49 | 14,49 | -0,65% | 84.953,00 |
| 10.02.2021 | 14,63 | 14,75 | 14,59 | 14,59 | 0,14% | 4.962,00 |
| 09.02.2021 | 14,45 | 14,57 | 14,39 | 14,57 | 1,36% | 7.219,00 |
| 08.02.2021 | 14,48 | 14,52 | 14,37 | 14,37 | -0,76% | 11.823,00 |
| 05.02.2021 | 14,29 | 14,60 | 14,29 | 14,48 | 2,04% | 12.361,00 |
| 04.02.2021 | 14,36 | 14,36 | 14,19 | 14,19 | 0,46% | 6.264,00 |
| 03.02.2021 | 14,43 | 14,43 | 14,06 | 14,13 | -1,12% | 7.360,00 |
| 02.02.2021 | 14,22 | 14,29 | 14,11 | 14,29 | 1,10% | 6.454,00 |
| 01.02.2021 | 14,00 | 14,19 | 13,96 | 14,13 | 0,93% | 7.384,00 |
| 29.01.2021 | 14,16 | 14,20 | 14,00 | 14,00 | -2,37% | 20.354,00 |
| 28.01.2021 | 14,33 | 14,37 | 14,26 | 14,34 | -0,52% | 18.313,00 |
| 27.01.2021 | 14,77 | 14,77 | 14,19 | 14,42 | -1,67% | 22.732,00 |
| 26.01.2021 | 14,91 | 14,91 | 14,66 | 14,66 | -1,28% | 2.032,00 |
| 25.01.2021 | 14,85 | 14,89 | 14,73 | 14,85 | 0,88% | 7.792,00 |
| 22.01.2021 | 15,02 | 15,02 | 14,70 | 14,72 | -2,32% | 13.508,00 |
| 21.01.2021 | 15,02 | 15,10 | 14,89 | 15,07 | 1,24% | 2.581,00 |
| 20.01.2021 | 15,04 | 15,04 | 14,74 | 14,89 | -0,77% | 9.423,00 |
| 19.01.2021 | 15,55 | 15,55 | 15,00 | 15,00 | -3,38% | 3.613,00 |
| 18.01.2021 | 15,70 | 15,71 | 15,45 | 15,53 | -6,39% | 59.500,00 |
| 15.01.2021 | 16,50 | 16,59 | 16,17 | 16,59 | -2,87% | 48.140,00 |
| 14.01.2021 | 16,55 | 17,26 | 16,27 | 17,08 | -2,79% | 53.654,00 |
| 13.01.2021 | 16,88 | 18,12 | 16,47 | 17,57 | 13,62% | 136.779,00 |
| 12.01.2021 | 15,42 | 15,49 | 15,42 | 15,46 | 0,91% | 6.477,00 |
| 11.01.2021 | 15,15 | 15,32 | 15,12 | 15,32 | 0,52% | 305,00 |
| 08.01.2021 | 15,13 | 15,30 | 15,13 | 15,24 | -1,17% | 2.992,00 |
| 07.01.2021 | 15,38 | 15,44 | 15,36 | 15,42 | 0,49% | 3.585,00 |
| 06.01.2021 | 15,07 | 15,56 | 15,04 | 15,35 | 2,06% | 21.650,00 |
| 05.01.2021 | 14,38 | 15,08 | 14,35 | 15,04 | 3,90% | 17.621,00 |
| 04.01.2021 | 14,23 | 14,50 | 14,15 | 14,47 | 1,26% | 9.517,00 |
| 30.12.2020 | 14,29 | 14,29 | 14,29 | 14,29 | -0,38% | - |
| 29.12.2020 | 14,09 | 14,37 | 14,09 | 14,35 | 1,56% | 7.506,00 |
| 28.12.2020 | 13,86 | 14,13 | 13,86 | 14,13 | 3,44% | 4.450,00 |
| 23.12.2020 | 13,47 | 13,66 | 13,47 | 13,66 | 1,22% | 2.000,00 |
| 22.12.2020 | 13,32 | 13,49 | 13,25 | 13,49 | 1,20% | 9.250,00 |
| 21.12.2020 | 13,46 | 13,46 | 13,30 | 13,33 | -1,62% | 10.288,00 |
| 18.12.2020 | 13,59 | 13,59 | 13,55 | 13,55 | -0,77% | 2.519,00 |
| 17.12.2020 | 13,69 | 13,77 | 13,61 | 13,66 | 0,66% | 4.226,00 |
| 16.12.2020 | 13,53 | 13,61 | 13,53 | 13,57 | 0,37% | 10.607,00 |
| 15.12.2020 | 13,70 | 13,70 | 13,48 | 13,52 | -1,74% | 10.580,00 |
| 14.12.2020 | 13,88 | 13,89 | 13,76 | 13,76 | -0,15% | 375,00 |
| 11.12.2020 | 13,93 | 13,93 | 13,76 | 13,78 | -0,90% | 4.220,00 |
| 10.12.2020 | 13,92 | 13,92 | 13,82 | 13,90 | -0,04% | 1.270,00 |
| 09.12.2020 | 13,81 | 13,91 | 13,74 | 13,91 | 1,61% | 2.492,00 |
| 08.12.2020 | 13,54 | 13,69 | 13,54 | 13,69 | 0,22% | 230,00 |
| 07.12.2020 | 13,58 | 13,66 | 13,46 | 13,66 | 1,19% | 10.862,00 |
| 04.12.2020 | 13,65 | 13,65 | 13,50 | 13,50 | -0,33% | 1.263,00 |
| 03.12.2020 | 13,58 | 13,64 | 13,48 | 13,54 | -0,44% | 1.075,00 |
| 02.12.2020 | 13,70 | 13,71 | 13,54 | 13,60 | -1,09% | 8.980,00 |
| 01.12.2020 | 13,76 | 13,76 | 13,58 | 13,75 | 3,00% | 10.070,00 |
| 30.11.2020 | 13,78 | 13,78 | 13,35 | 13,35 | -2,91% | 920,00 |
| 27.11.2020 | 13,58 | 13,78 | 13,58 | 13,75 | 0,44% | 900,00 |
| 26.11.2020 | 13,81 | 13,81 | 13,65 | 13,69 | -1,40% | 2.210,00 |
| 25.11.2020 | 13,69 | 13,89 | 13,69 | 13,89 | 2,47% | 4.220,00 |
| 24.11.2020 | 13,57 | 13,69 | 13,55 | 13,55 | 0,22% | 1.564,00 |
| 23.11.2020 | 13,80 | 13,80 | 13,47 | 13,52 | -2,31% | 6.670,00 |
| 20.11.2020 | 14,16 | 14,20 | 13,84 | 13,84 | -2,12% | 1.265,00 |
| 19.11.2020 | 14,41 | 14,41 | 14,14 | 14,14 | -2,04% | 3.000,00 |
| 18.11.2020 | 14,60 | 14,61 | 14,44 | 14,44 | -1,80% | 1.870,00 |
| 17.11.2020 | 14,50 | 14,70 | 14,50 | 14,70 | 2,26% | 3.935,00 |
| 16.11.2020 | 14,34 | 14,45 | 14,34 | 14,38 | 0,38% | 45,00 |
| 13.11.2020 | 14,31 | 14,35 | 14,31 | 14,32 | 0,49% | 253,00 |
| 12.11.2020 | 14,35 | 14,35 | 14,20 | 14,25 | -0,52% | 6.234,00 |
| 11.11.2020 | 14,33 | 14,33 | 14,33 | 14,33 | 1,96% | - |
| 10.11.2020 | 14,19 | 14,25 | 14,03 | 14,05 | -0,74% | 2.067,00 |
| 09.11.2020 | 13,59 | 14,16 | 13,48 | 14,16 | 5,44% | 33.455,00 |
| 06.11.2020 | 13,45 | 13,47 | 13,41 | 13,43 | -1,10% | 4.045,00 |
| 05.11.2020 | 13,60 | 13,60 | 13,48 | 13,58 | 0,52% | 7.450,00 |
| 04.11.2020 | 13,22 | 13,51 | 13,22 | 13,51 | 0,78% | 195,00 |
| 03.11.2020 | 13,45 | 13,45 | 13,40 | 13,40 | -0,92% | 380,00 |
| 02.11.2020 | 13,43 | 13,53 | 13,43 | 13,53 | 3,52% | 4.700,00 |
| 30.10.2020 | 13,19 | 13,19 | 13,06 | 13,07 | -4,11% | 8.913,00 |
| 29.10.2020 | 13,63 | 13,63 | 13,63 | 13,63 | 0,18% | 150,00 |
| 28.10.2020 | 13,47 | 13,75 | 13,20 | 13,60 | -0,11% | 13.035,00 |
| 27.10.2020 | 13,74 | 13,74 | 13,62 | 13,62 | -2,12% | 9.300,00 |
| 26.10.2020 | 13,81 | 14,02 | 13,81 | 13,91 | 0,43% | 1.382,00 |
| 23.10.2020 | 13,88 | 13,89 | 13,85 | 13,85 | 1,43% | 2.369,00 |
| 22.10.2020 | 13,80 | 13,80 | 13,66 | 13,66 | -1,97% | 5.079,00 |
| 21.10.2020 | 13,92 | 13,95 | 13,92 | 13,93 | -0,89% | 20,00 |
| 20.10.2020 | 13,95 | 14,06 | 13,95 | 14,06 | -2,36% | 7.708,00 |
| 19.10.2020 | 14,16 | 14,40 | 14,16 | 14,40 | 2,42% | 3.200,00 |
| 16.10.2020 | 14,12 | 14,12 | 14,06 | 14,06 | 0,25% | 1.495,00 |
| 15.10.2020 | 13,96 | 14,02 | 13,85 | 14,02 | 0,07% | 19.805,00 |
| 14.10.2020 | 13,87 | 14,10 | 13,87 | 14,01 | 1,30% | 11.592,00 |
| 13.10.2020 | 13,83 | 13,87 | 13,83 | 13,83 | -0,14% | 3.805,00 |