Börse:
16,947€
-0,37%
Echtzeit-Aktienkurs Carrefour S.A.
Bid:
16,945€
Ask:
16,950€
Aktienkurse zur Carrefour S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2021 | 17,00 | 17,10 | 16,88 | 16,95 | -0,25% | - |
| 17.06.2021 | 16,82 | 17,03 | 16,77 | 16,99 | 0,79% | - |
| 16.06.2021 | 17,11 | 17,12 | 16,82 | 16,86 | -1,60% | 1.000,00 |
| 15.06.2021 | 17,21 | 17,29 | 17,09 | 17,14 | -0,40% | 6.371,00 |
| 14.06.2021 | 0,00 | 17,24 | 0,00 | 17,20 | 0,35% | - |
| 11.06.2021 | 17,07 | 17,28 | 17,06 | 17,14 | 0,46% | - |
| 10.06.2021 | 17,10 | 17,24 | 16,99 | 17,07 | -0,11% | - |
| 09.06.2021 | 17,40 | 17,47 | 17,08 | 17,08 | -1,78% | - |
| 08.06.2021 | 17,36 | 17,52 | 17,32 | 17,39 | -0,13% | - |
| 07.06.2021 | 17,35 | 17,47 | 17,24 | 17,42 | 0,66% | 2.000,00 |
| 04.06.2021 | 17,23 | 17,41 | 17,15 | 17,30 | 1,50% | 750,00 |
| 03.06.2021 | 16,84 | 17,30 | 16,82 | 17,05 | 0,92% | - |
| 02.06.2021 | 16,84 | 16,98 | 16,82 | 16,89 | -0,32% | - |
| 01.06.2021 | 0,00 | 16,97 | 0,00 | 16,95 | 1,32% | 3.600,00 |
| 31.05.2021 | 16,69 | 16,84 | 16,62 | 16,73 | -0,03% | 600,00 |
| 28.05.2021 | 16,69 | 16,80 | 16,62 | 16,73 | 0,54% | 1.150,00 |
| 27.05.2021 | 16,22 | 16,68 | 16,22 | 16,64 | 1,46% | 380,00 |
| 26.05.2021 | 16,51 | 16,69 | 16,21 | 16,40 | -3,95% | 287,00 |
| 25.05.2021 | 17,34 | 17,35 | 16,94 | 17,08 | -0,41% | - |
| 21.05.2021 | 17,31 | 17,41 | 17,10 | 17,15 | -0,95% | - |
| 20.05.2021 | 17,41 | 17,45 | 17,26 | 17,31 | 0,35% | 2.560,00 |
| 19.05.2021 | 17,23 | 17,52 | 17,13 | 17,25 | -0,38% | 300,00 |
| 18.05.2021 | 17,38 | 17,67 | 17,23 | 17,32 | 0,17% | 18.000,00 |
| 17.05.2021 | 17,24 | 17,40 | 17,06 | 17,29 | 1,41% | 300,00 |
| 14.05.2021 | 17,08 | 17,36 | 16,93 | 17,05 | 1,13% | 1.100,00 |
| 13.05.2021 | 16,96 | 17,08 | 16,70 | 16,86 | -0,44% | 3.300,00 |
| 12.05.2021 | 16,56 | 17,20 | 16,56 | 16,93 | 1,96% | 70,00 |
| 11.05.2021 | 16,66 | 16,86 | 16,51 | 16,61 | -0,57% | 400,00 |
| 10.05.2021 | 16,59 | 16,83 | 16,51 | 16,70 | 1,30% | 4.640,00 |
| 07.05.2021 | 16,52 | 16,77 | 16,43 | 16,49 | 0,00% | - |
| 06.05.2021 | 16,26 | 16,56 | 16,22 | 16,49 | 1,23% | 3.050,00 |
| 05.05.2021 | 16,09 | 16,36 | 16,02 | 16,29 | 1,46% | - |
| 04.05.2021 | 16,12 | 16,27 | 15,98 | 16,05 | -0,19% | 500,00 |
| 03.05.2021 | 16,24 | 16,24 | 15,95 | 16,08 | -0,37% | 1.680,00 |
| 30.04.2021 | 16,04 | 16,19 | 15,96 | 16,14 | 0,62% | 1.222,00 |
| 29.04.2021 | 15,93 | 16,09 | 15,91 | 16,04 | 0,38% | 900,00 |
| 28.04.2021 | 15,96 | 16,13 | 15,89 | 15,98 | 0,38% | - |
| 27.04.2021 | 15,80 | 16,05 | 15,77 | 15,92 | 0,32% | - |
| 26.04.2021 | 15,84 | 15,94 | 15,70 | 15,87 | 1,60% | 1.600,00 |
| 23.04.2021 | 15,84 | 15,95 | 15,59 | 15,62 | -1,39% | 600,00 |
| 22.04.2021 | 15,96 | 15,97 | 15,68 | 15,84 | -0,16% | - |
| 21.04.2021 | 0,00 | 16,31 | 0,00 | 15,87 | 5,38% | 2.000,00 |
| 20.04.2021 | 15,42 | 15,42 | 14,97 | 15,06 | -2,14% | - |
| 19.04.2021 | 15,22 | 15,43 | 15,12 | 15,39 | 1,62% | - |
| 16.04.2021 | 15,00 | 15,23 | 14,97 | 15,14 | 0,97% | - |
| 15.04.2021 | 14,92 | 15,10 | 14,91 | 15,00 | 0,27% | - |
| 14.04.2021 | 14,89 | 15,05 | 14,86 | 14,96 | 0,27% | 1.020,00 |
| 13.04.2021 | 15,05 | 15,06 | 14,82 | 14,92 | -1,06% | 150,00 |
| 12.04.2021 | 14,97 | 15,13 | 14,81 | 15,08 | 1,04% | 2.758,00 |
| 09.04.2021 | 15,18 | 15,21 | 14,86 | 14,92 | -1,78% | 260,00 |
| 08.04.2021 | 15,34 | 15,34 | 15,13 | 15,19 | -1,11% | - |
| 07.04.2021 | 15,18 | 15,45 | 15,17 | 15,36 | 0,99% | - |
| 06.04.2021 | 15,38 | 15,46 | 15,15 | 15,21 | 0,10% | - |
| 01.04.2021 | 15,44 | 15,45 | 15,11 | 15,20 | -1,78% | - |
| 31.03.2021 | 15,35 | 15,61 | 15,29 | 15,47 | 0,49% | - |
| 30.03.2021 | 15,40 | 15,52 | 15,27 | 15,40 | 0,29% | - |
| 29.03.2021 | 15,39 | 15,41 | 15,27 | 15,35 | 0,36% | - |
| 26.03.2021 | 15,45 | 15,46 | 15,22 | 15,30 | 0,33% | - |
| 25.03.2021 | 15,00 | 15,52 | 14,99 | 15,25 | 1,33% | 8.000,00 |
| 24.03.2021 | 14,79 | 15,16 | 14,77 | 15,05 | 2,73% | 810,00 |
| 23.03.2021 | 14,63 | 14,82 | 14,50 | 14,65 | 0,41% | - |
| 22.03.2021 | 14,79 | 14,85 | 14,57 | 14,59 | -1,45% | - |
| 19.03.2021 | 14,58 | 14,86 | 14,58 | 14,80 | 1,02% | 500,00 |
| 18.03.2021 | 14,57 | 14,98 | 14,43 | 14,65 | 1,63% | - |
| 17.03.2021 | 14,57 | 14,61 | 14,38 | 14,42 | -1,13% | - |
| 16.03.2021 | 14,58 | 14,64 | 14,49 | 14,58 | -0,17% | 680,00 |
| 15.03.2021 | 14,76 | 14,81 | 14,52 | 14,61 | -0,20% | 50,00 |
| 12.03.2021 | 14,33 | 14,75 | 14,25 | 14,64 | 1,99% | 4.000,00 |
| 11.03.2021 | 14,61 | 14,63 | 14,28 | 14,35 | -1,03% | 8,00 |
| 10.03.2021 | 14,44 | 14,62 | 14,28 | 14,50 | 0,80% | 4,00 |
| 09.03.2021 | 14,44 | 14,52 | 14,33 | 14,39 | 0,66% | 600,00 |
| 08.03.2021 | 14,53 | 14,55 | 14,20 | 14,29 | 0,00% | 304,00 |
| 05.03.2021 | 14,16 | 14,56 | 14,13 | 14,29 | -0,59% | 1.900,00 |
| 04.03.2021 | 14,15 | 14,41 | 14,07 | 14,38 | 0,49% | - |
| 03.03.2021 | 14,28 | 14,37 | 14,15 | 14,31 | -0,14% | - |
| 02.03.2021 | 14,34 | 14,45 | 14,22 | 14,33 | -0,93% | 6.000,00 |
| 01.03.2021 | 14,49 | 14,65 | 14,32 | 14,46 | -0,41% | 1.180,00 |
| 26.02.2021 | 14,52 | 14,62 | 14,37 | 14,52 | -1,59% | - |
| 25.02.2021 | 14,70 | 14,82 | 14,53 | 14,76 | 1,44% | - |
| 24.02.2021 | 14,73 | 14,80 | 14,46 | 14,55 | -1,82% | - |
| 23.02.2021 | 14,95 | 14,96 | 14,63 | 14,82 | -0,80% | - |
| 22.02.2021 | 15,03 | 15,04 | 14,81 | 14,94 | -1,03% | - |
| 19.02.2021 | 14,73 | 15,16 | 14,57 | 15,09 | 3,36% | - |
| 18.02.2021 | 14,77 | 15,23 | 14,58 | 14,60 | -1,45% | 3.040,00 |
| 17.02.2021 | 14,67 | 14,98 | 14,61 | 14,82 | 0,82% | 1.000,00 |
| 16.02.2021 | 14,71 | 14,82 | 14,62 | 14,70 | 0,03% | 4.596,00 |
| 15.02.2021 | 14,46 | 14,84 | 14,46 | 14,69 | 2,05% | - |
| 12.02.2021 | 0,00 | 14,67 | 0,00 | 14,40 | -0,86% | 2,00 |
| 11.02.2021 | 14,61 | 14,80 | 14,42 | 14,52 | -2,02% | 60,00 |
| 10.02.2021 | 14,59 | 14,86 | 14,53 | 14,82 | 2,95% | 80,00 |
| 09.02.2021 | 14,39 | 14,64 | 14,11 | 14,40 | -0,07% | 4.000,00 |
| 08.02.2021 | 14,52 | 14,56 | 14,36 | 14,41 | -0,45% | 2.445,00 |
| 05.02.2021 | 14,26 | 14,64 | 14,26 | 14,47 | 1,97% | - |
| 04.02.2021 | 14,21 | 14,43 | 14,15 | 14,19 | 0,18% | - |
| 03.02.2021 | 14,08 | 14,61 | 14,01 | 14,17 | 0,26% | - |
| 02.02.2021 | 14,04 | 14,31 | 14,02 | 14,13 | 1,20% | 200,00 |
| 01.02.2021 | 14,11 | 14,33 | 13,92 | 13,96 | -0,01% | 17.520,00 |
| 29.01.2021 | 14,19 | 14,28 | 13,89 | 13,96 | -1,90% | 903,00 |
| 28.01.2021 | 14,28 | 14,43 | 14,20 | 14,23 | -0,64% | 735,00 |
| 27.01.2021 | 14,64 | 14,81 | 14,13 | 14,33 | -2,24% | - |