17,708€
0,78%
Echtzeit-Aktienkurs Carrefour S.A.
Bid:
Ask:
Aktienkurse zur Carrefour S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2023 | 17,59 | 17,77 | 17,51 | 17,70 | 0,74% | 50,00 |
| 24.03.2023 | 17,64 | 17,70 | 17,21 | 17,57 | -0,34% | 53,00 |
| 23.03.2023 | 17,79 | 17,90 | 17,44 | 17,63 | -0,63% | 741,00 |
| 22.03.2023 | 17,81 | 18,01 | 17,70 | 17,74 | -0,46% | 34,00 |
| 21.03.2023 | 17,68 | 18,02 | 17,60 | 17,83 | 1,21% | 12,00 |
| 20.03.2023 | 17,04 | 17,65 | 17,00 | 17,61 | 1,92% | 4,00 |
| 17.03.2023 | 17,88 | 17,92 | 17,26 | 17,28 | -3,27% | 3,00 |
| 16.03.2023 | 17,91 | 18,07 | 17,69 | 17,87 | -0,14% | 2,00 |
| 15.03.2023 | 18,30 | 18,34 | 17,50 | 17,89 | -2,20% | 3,00 |
| 14.03.2023 | 18,09 | 18,48 | 17,99 | 18,29 | 1,08% | 15,00 |
| 13.03.2023 | 18,28 | 18,46 | 17,98 | 18,10 | -0,48% | - |
| 10.03.2023 | 17,84 | 18,43 | 17,81 | 18,19 | 1,42% | - |
| 09.03.2023 | 18,15 | 18,30 | 17,93 | 17,93 | -1,32% | - |
| 08.03.2023 | 18,05 | 18,19 | 17,99 | 18,17 | 0,64% | 2,00 |
| 07.03.2023 | 18,01 | 18,22 | 17,95 | 18,06 | 0,28% | 21,00 |
| 06.03.2023 | 18,24 | 18,24 | 17,80 | 18,01 | -1,30% | 4,00 |
| 03.03.2023 | 18,22 | 18,25 | 17,96 | 18,24 | 0,12% | 104,00 |
| 02.03.2023 | 18,03 | 18,23 | 17,95 | 18,22 | 0,73% | 1.263,00 |
| 01.03.2023 | 18,70 | 18,77 | 17,99 | 18,09 | -3,11% | 24,00 |
| 28.02.2023 | 18,30 | 18,87 | 18,16 | 18,67 | 1,98% | 7,00 |
| 27.02.2023 | 18,31 | 18,60 | 18,29 | 18,31 | -0,03% | 120,00 |
| 24.02.2023 | 17,81 | 18,33 | 17,77 | 18,31 | 2,78% | - |
| 23.02.2023 | 17,96 | 18,04 | 17,70 | 17,82 | -0,67% | - |
| 22.02.2023 | 18,13 | 18,14 | 17,78 | 17,94 | -1,05% | 2,00 |
| 21.02.2023 | 18,20 | 18,29 | 18,04 | 18,13 | -0,38% | 6,00 |
| 20.02.2023 | 18,10 | 18,27 | 18,04 | 18,20 | 0,61% | - |
| 17.02.2023 | 18,14 | 18,37 | 17,91 | 18,09 | -0,47% | 37,00 |
| 16.02.2023 | 17,83 | 18,31 | 17,65 | 18,17 | 1,95% | 125,00 |
| 15.02.2023 | 16,79 | 18,02 | 16,78 | 17,82 | 5,80% | 3.064,00 |
| 14.02.2023 | 16,27 | 17,13 | 15,97 | 16,85 | 3,44% | 38,00 |
| 13.02.2023 | 16,48 | 16,48 | 16,11 | 16,29 | -1,35% | 2.586,00 |
| 10.02.2023 | 16,52 | 16,71 | 16,24 | 16,51 | -0,17% | 517,00 |
| 09.02.2023 | 16,64 | 16,75 | 16,47 | 16,54 | -0,44% | 2,00 |
| 08.02.2023 | 16,87 | 16,88 | 16,56 | 16,61 | -1,57% | 3,00 |
| 07.02.2023 | 17,30 | 17,30 | 16,44 | 16,87 | -2,95% | 105,00 |
| 06.02.2023 | 17,36 | 17,54 | 17,27 | 17,39 | -0,04% | - |
| 03.02.2023 | 17,52 | 17,63 | 17,35 | 17,39 | -0,88% | 5,00 |
| 02.02.2023 | 17,52 | 17,69 | 17,42 | 17,55 | 0,11% | 6,00 |
| 01.02.2023 | 17,48 | 17,60 | 17,36 | 17,53 | 0,01% | 6,00 |
| 31.01.2023 | 17,48 | 17,53 | 17,34 | 17,53 | 0,14% | 334,00 |
| 30.01.2023 | 17,44 | 17,55 | 17,34 | 17,50 | -0,07% | - |
| 27.01.2023 | 17,37 | 17,56 | 17,32 | 17,51 | 0,62% | 8,00 |
| 26.01.2023 | 17,36 | 17,55 | 17,32 | 17,41 | 0,29% | 5,00 |
| 25.01.2023 | 17,20 | 17,37 | 17,19 | 17,36 | 0,77% | - |
| 24.01.2023 | 17,39 | 17,40 | 17,10 | 17,22 | -0,93% | 4,00 |
| 23.01.2023 | 17,44 | 17,48 | 17,24 | 17,39 | -0,24% | 13,00 |
| 20.01.2023 | 17,12 | 17,43 | 17,03 | 17,43 | 1,86% | 5,00 |
| 19.01.2023 | 17,30 | 17,36 | 16,90 | 17,11 | -1,14% | 11,00 |
| 18.01.2023 | 17,52 | 17,54 | 17,30 | 17,31 | -1,14% | 5,00 |
| 17.01.2023 | 17,30 | 17,51 | 17,27 | 17,51 | 1,17% | 833,00 |
| 16.01.2023 | 16,64 | 17,45 | 16,60 | 17,31 | 3,95% | 456,00 |
| 13.01.2023 | 16,90 | 16,92 | 16,42 | 16,65 | -1,60% | 74,00 |
| 12.01.2023 | 16,83 | 17,17 | 16,74 | 16,92 | 0,39% | 3,00 |
| 11.01.2023 | 16,89 | 16,96 | 16,69 | 16,85 | -0,35% | 115,00 |
| 10.01.2023 | 16,50 | 16,99 | 16,48 | 16,91 | 2,42% | 8,00 |
| 09.01.2023 | 16,10 | 16,91 | 16,03 | 16,51 | 2,67% | 112,00 |
| 06.01.2023 | 15,78 | 16,11 | 15,69 | 16,08 | 2,14% | 17,00 |
| 05.01.2023 | 16,04 | 16,04 | 15,72 | 15,75 | -1,96% | 2,00 |
| 04.01.2023 | 15,90 | 16,14 | 15,86 | 16,06 | 1,13% | - |
| 03.01.2023 | 15,70 | 16,02 | 15,65 | 15,88 | 0,97% | 3.000,00 |
| 02.01.2023 | 15,61 | 15,84 | 15,61 | 15,73 | 0,16% | 40,00 |
| 30.12.2022 | 15,75 | 15,77 | 15,69 | 15,70 | -0,62% | 4,00 |
| 29.12.2022 | 15,66 | 15,85 | 15,57 | 15,80 | 0,91% | 7,00 |
| 28.12.2022 | 15,88 | 15,92 | 15,66 | 15,66 | -1,39% | 62,00 |
| 27.12.2022 | 16,03 | 16,07 | 15,85 | 15,88 | -0,87% | 27,00 |
| 23.12.2022 | 15,95 | 16,09 | 15,92 | 16,02 | 0,57% | 3,00 |
| 22.12.2022 | 15,94 | 16,09 | 15,81 | 15,93 | 0,22% | - |
| 21.12.2022 | 15,82 | 15,94 | 15,70 | 15,89 | 0,86% | 4,00 |
| 20.12.2022 | 15,60 | 15,83 | 15,59 | 15,76 | 0,46% | 3,00 |
| 19.12.2022 | 15,61 | 15,82 | 15,60 | 15,69 | 0,50% | - |
| 16.12.2022 | 15,87 | 15,87 | 15,35 | 15,61 | -1,44% | 5,00 |
| 15.12.2022 | 15,53 | 15,92 | 15,48 | 15,84 | 2,01% | 7,00 |
| 14.12.2022 | 16,20 | 16,21 | 15,43 | 15,52 | -4,03% | 114,00 |
| 13.12.2022 | 16,26 | 16,53 | 16,09 | 16,18 | -0,49% | 16,00 |
| 12.12.2022 | 16,39 | 16,53 | 16,16 | 16,26 | -0,87% | - |
| 09.12.2022 | 16,51 | 16,58 | 16,39 | 16,40 | -0,65% | 9,00 |
| 08.12.2022 | 16,67 | 16,72 | 16,38 | 16,51 | -1,15% | 42,00 |
| 07.12.2022 | 16,85 | 16,95 | 16,64 | 16,70 | -0,89% | 88,00 |
| 06.12.2022 | 16,58 | 16,89 | 16,51 | 16,85 | 1,60% | - |
| 05.12.2022 | 16,70 | 16,73 | 16,54 | 16,58 | -1,03% | 7,00 |
| 02.12.2022 | 16,61 | 16,83 | 16,49 | 16,76 | 0,75% | - |
| 01.12.2022 | 16,61 | 16,67 | 16,47 | 16,63 | 0,18% | 4,00 |
| 30.11.2022 | 16,59 | 16,62 | 16,29 | 16,60 | 0,18% | 7,00 |
| 29.11.2022 | 16,43 | 16,64 | 16,39 | 16,57 | 1,14% | - |
| 28.11.2022 | 16,49 | 16,57 | 16,34 | 16,38 | -0,86% | 6,00 |
| 25.11.2022 | 16,56 | 16,69 | 16,51 | 16,53 | -0,21% | 110,00 |
| 24.11.2022 | 16,39 | 16,59 | 16,34 | 16,56 | 1,11% | 4,00 |
| 23.11.2022 | 16,37 | 16,46 | 16,23 | 16,38 | 0,08% | 7,00 |
| 22.11.2022 | 16,31 | 16,46 | 16,28 | 16,37 | 0,25% | 47,00 |
| 21.11.2022 | 16,24 | 16,35 | 16,09 | 16,33 | 0,45% | 35,00 |
| 18.11.2022 | 16,20 | 16,31 | 16,13 | 16,25 | 0,40% | - |
| 17.11.2022 | 16,22 | 16,33 | 16,02 | 16,19 | -0,03% | 103,00 |
| 16.11.2022 | 16,47 | 16,52 | 16,00 | 16,19 | -1,51% | 15,00 |
| 15.11.2022 | 16,42 | 16,62 | 16,29 | 16,44 | 0,66% | 2,00 |
| 14.11.2022 | 16,31 | 16,59 | 16,16 | 16,33 | 0,46% | 1.402,00 |
| 11.11.2022 | 16,42 | 16,49 | 16,00 | 16,26 | -0,70% | 112,00 |
| 10.11.2022 | 16,44 | 16,66 | 16,17 | 16,37 | -0,18% | 7,00 |
| 09.11.2022 | 16,20 | 16,57 | 16,20 | 16,40 | 1,13% | 210,00 |
| 08.11.2022 | 16,59 | 16,62 | 16,14 | 16,22 | -2,07% | 496,00 |
| 07.11.2022 | 16,46 | 16,62 | 16,29 | 16,56 | 0,56% | 514,00 |