15,880€
0,86%
Echtzeit-Aktienkurs Carrefour S.A.
Bid:
Ask:
Aktienkurse zur Carrefour S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 15,58 | 15,79 | 15,58 | 15,79 | 0,25% | 123,00 |
| 18.04.2024 | 15,72 | 15,75 | 15,68 | 15,75 | 0,99% | 4.153,00 |
| 17.04.2024 | 15,54 | 15,64 | 15,54 | 15,59 | -0,13% | 117,00 |
| 16.04.2024 | 15,58 | 15,61 | 15,58 | 15,61 | -0,67% | 755,00 |
| 15.04.2024 | 15,91 | 15,91 | 15,50 | 15,72 | -0,95% | 833,00 |
| 12.04.2024 | 15,96 | 15,96 | 15,87 | 15,87 | 0,57% | 130,00 |
| 11.04.2024 | 16,02 | 16,02 | 15,71 | 15,78 | -2,05% | 219,00 |
| 10.04.2024 | 16,24 | 16,24 | 16,11 | 16,11 | 1,10% | 1.609,00 |
| 09.04.2024 | 15,93 | 16,07 | 15,93 | 15,93 | -0,19% | 1.732,00 |
| 08.04.2024 | 15,73 | 15,98 | 15,73 | 15,96 | 2,08% | 848,00 |
| 05.04.2024 | 15,58 | 15,64 | 15,58 | 15,64 | -2,04% | 1.700,00 |
| 03.04.2024 | 15,92 | 16,00 | 15,92 | 15,96 | -0,03% | 49,00 |
| 02.04.2024 | 15,97 | 15,97 | 15,86 | 15,97 | 0,69% | 201,00 |
| 28.03.2024 | 16,13 | 16,13 | 15,86 | 15,86 | -1,49% | 21,00 |
| 27.03.2024 | 16,08 | 16,10 | 16,08 | 16,10 | 1,42% | 1,00 |
| 26.03.2024 | 15,87 | 15,87 | 15,87 | 15,87 | -0,81% | - |
| 25.03.2024 | 15,94 | 16,06 | 15,94 | 16,00 | -0,40% | 600,00 |
| 22.03.2024 | 16,20 | 16,20 | 16,06 | 16,07 | 0,88% | 125,00 |
| 21.03.2024 | 15,93 | 15,93 | 15,93 | 15,93 | 1,47% | - |
| 20.03.2024 | 15,68 | 15,70 | 15,68 | 15,70 | -0,38% | 516,00 |
| 19.03.2024 | 15,76 | 15,76 | 15,76 | 15,76 | 0,41% | - |
| 18.03.2024 | 15,76 | 15,76 | 15,68 | 15,69 | -0,06% | 500,00 |
| 15.03.2024 | 15,83 | 15,83 | 15,60 | 15,70 | -0,82% | 1.865,00 |
| 14.03.2024 | 15,91 | 15,93 | 15,79 | 15,83 | -0,03% | 9.006,00 |
| 13.03.2024 | 15,84 | 15,86 | 15,83 | 15,84 | 1,77% | 212,00 |
| 12.03.2024 | 15,56 | 15,56 | 15,56 | 15,56 | 0,48% | 486,00 |
| 11.03.2024 | 15,43 | 15,49 | 15,43 | 15,49 | 0,85% | 98,00 |
| 08.03.2024 | 15,50 | 15,50 | 15,36 | 15,36 | -1,48% | 1.075,00 |
| 07.03.2024 | 15,50 | 15,59 | 15,50 | 15,59 | -0,83% | 411,00 |
| 06.03.2024 | 15,79 | 15,85 | 15,72 | 15,72 | 0,03% | 1.743,00 |
| 05.03.2024 | 15,47 | 15,75 | 15,47 | 15,71 | 1,81% | 3.612,00 |
| 04.03.2024 | 15,33 | 15,50 | 15,33 | 15,43 | 0,69% | 767,00 |
| 01.03.2024 | 15,58 | 15,58 | 15,31 | 15,33 | -1,32% | 3.109,00 |
| 29.02.2024 | 15,54 | 15,54 | 15,53 | 15,53 | -1,11% | 510,00 |
| 28.02.2024 | 16,00 | 16,09 | 15,62 | 15,71 | -1,44% | 1.910,00 |
| 27.02.2024 | 15,92 | 15,94 | 15,89 | 15,94 | 0,95% | 3.287,00 |
| 26.02.2024 | 16,29 | 16,29 | 15,79 | 15,79 | -3,87% | 177,00 |
| 23.02.2024 | 16,40 | 16,44 | 16,40 | 16,42 | 0,80% | 186,00 |
| 22.02.2024 | 16,44 | 16,48 | 16,29 | 16,29 | -1,18% | 2.012,00 |
| 21.02.2024 | 16,33 | 16,54 | 16,33 | 16,49 | 4,93% | 3.564,00 |
| 20.02.2024 | 15,60 | 15,80 | 15,60 | 15,71 | 2,45% | 266,00 |
| 19.02.2024 | 15,16 | 15,34 | 15,16 | 15,34 | 0,82% | 1.022,00 |
| 16.02.2024 | 15,09 | 15,21 | 15,02 | 15,21 | 0,66% | 428,00 |
| 15.02.2024 | 14,97 | 15,11 | 14,97 | 15,11 | 1,07% | 1.923,00 |
| 14.02.2024 | 15,04 | 15,04 | 14,95 | 14,95 | -0,30% | 433,00 |
| 13.02.2024 | 14,97 | 15,00 | 14,92 | 15,00 | -1,06% | 151,00 |
| 12.02.2024 | 14,98 | 15,16 | 14,98 | 15,16 | 1,41% | 1.660,00 |
| 09.02.2024 | 15,10 | 15,10 | 14,95 | 14,95 | -1,84% | 3.175,00 |
| 08.02.2024 | 15,00 | 15,24 | 15,00 | 15,23 | 0,07% | 7.323,00 |
| 07.02.2024 | 15,75 | 15,75 | 15,22 | 15,22 | -3,61% | 614,00 |
| 06.02.2024 | 15,87 | 15,87 | 15,79 | 15,79 | -0,41% | 1.081,00 |
| 05.02.2024 | 15,99 | 15,99 | 15,85 | 15,85 | -0,50% | 2.207,00 |
| 02.02.2024 | 15,93 | 15,93 | 15,93 | 15,93 | 1,21% | - |
| 01.02.2024 | 15,81 | 15,81 | 15,66 | 15,74 | -0,35% | 1.621,00 |
| 31.01.2024 | 15,86 | 15,86 | 15,78 | 15,80 | 0,16% | 4.728,00 |
| 30.01.2024 | 15,78 | 15,78 | 15,60 | 15,77 | -2,62% | 1.213,00 |
| 29.01.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,28% | 10,00 |
| 26.01.2024 | 16,12 | 16,25 | 16,12 | 16,15 | 1,16% | 462,00 |
| 25.01.2024 | 15,92 | 15,97 | 15,92 | 15,97 | 0,60% | 1.135,00 |
| 24.01.2024 | 15,87 | 15,87 | 15,87 | 15,87 | 0,83% | - |
| 23.01.2024 | 15,78 | 15,78 | 15,68 | 15,74 | -1,13% | 1.264,00 |
| 22.01.2024 | 15,79 | 15,95 | 15,78 | 15,92 | 1,99% | 3.108,00 |
| 19.01.2024 | 16,28 | 16,28 | 15,61 | 15,61 | -4,17% | 6.971,00 |
| 18.01.2024 | 16,36 | 16,36 | 16,29 | 16,29 | -0,67% | 300,00 |
| 17.01.2024 | 16,10 | 16,40 | 16,10 | 16,40 | -0,85% | 518,00 |
| 16.01.2024 | 16,50 | 16,54 | 16,49 | 16,54 | -0,57% | 403,00 |
| 15.01.2024 | 16,54 | 16,64 | 16,46 | 16,64 | 0,94% | 7.235,00 |
| 12.01.2024 | 16,42 | 16,48 | 16,35 | 16,48 | 0,86% | 50,00 |
| 11.01.2024 | 16,40 | 16,40 | 16,34 | 16,34 | -0,91% | 34,00 |
| 10.01.2024 | 16,53 | 16,53 | 16,49 | 16,49 | -0,93% | 378,00 |
| 09.01.2024 | 16,67 | 16,67 | 16,65 | 16,65 | -0,39% | 51,00 |
| 08.01.2024 | 16,65 | 16,71 | 16,62 | 16,71 | 0,00% | 456,00 |
| 05.01.2024 | 16,70 | 16,71 | 16,61 | 16,71 | -0,48% | 226,00 |
| 04.01.2024 | 16,79 | 16,79 | 16,79 | 16,79 | 1,05% | - |
| 03.01.2024 | 16,68 | 16,68 | 16,62 | 16,62 | -0,95% | 64,00 |
| 02.01.2024 | 16,76 | 16,78 | 16,73 | 16,78 | 1,18% | 915,00 |
| 29.12.2023 | 16,58 | 16,58 | 16,58 | 16,58 | 0,09% | - |
| 28.12.2023 | 16,59 | 16,59 | 16,57 | 16,57 | -0,33% | 1.950,00 |
| 27.12.2023 | 16,53 | 16,63 | 16,53 | 16,62 | 0,00% | 351,00 |
| 22.12.2023 | 16,57 | 16,62 | 16,57 | 16,62 | 0,36% | 495,00 |
| 21.12.2023 | 16,53 | 16,56 | 16,51 | 16,56 | -0,87% | 8.501,00 |
| 20.12.2023 | 16,63 | 16,71 | 16,63 | 16,71 | 1,00% | 2.228,00 |
| 19.12.2023 | 16,48 | 16,54 | 16,48 | 16,54 | 1,91% | 250,00 |
| 18.12.2023 | 16,24 | 16,24 | 16,21 | 16,23 | -0,37% | 344,00 |
| 15.12.2023 | 16,31 | 16,42 | 16,26 | 16,29 | -0,09% | 4.550,00 |
| 14.12.2023 | 16,37 | 16,37 | 16,31 | 16,31 | 1,15% | 182,00 |
| 13.12.2023 | 16,78 | 16,78 | 16,12 | 16,12 | -5,26% | 30.028,00 |
| 12.12.2023 | 17,26 | 17,26 | 17,02 | 17,02 | -1,65% | 12.081,00 |
| 11.12.2023 | 17,30 | 17,30 | 17,30 | 17,30 | 0,61% | 501,00 |
| 08.12.2023 | 17,18 | 17,20 | 17,18 | 17,20 | -0,17% | 10,00 |
| 07.12.2023 | 17,23 | 17,23 | 17,23 | 17,23 | 0,41% | - |
| 06.12.2023 | 17,36 | 17,36 | 17,14 | 17,16 | -1,10% | 1.119,00 |
| 05.12.2023 | 17,29 | 17,35 | 17,25 | 17,35 | 0,61% | 887,00 |
| 04.12.2023 | 17,37 | 17,37 | 17,21 | 17,24 | -0,26% | 1.500,00 |
| 01.12.2023 | 17,41 | 17,41 | 17,29 | 17,29 | -0,60% | 85,00 |
| 30.11.2023 | 17,33 | 17,39 | 17,33 | 17,39 | 0,35% | 2,00 |
| 29.11.2023 | 17,51 | 17,51 | 17,33 | 17,33 | -0,40% | 333,00 |
| 28.11.2023 | 17,40 | 17,40 | 17,40 | 17,40 | -0,03% | - |
| 27.11.2023 | 17,41 | 17,41 | 17,41 | 17,41 | 0,37% | - |
| 24.11.2023 | 17,37 | 17,38 | 17,34 | 17,34 | 0,58% | 283,00 |