17,323€
0,90%
Echtzeit-Aktienkurs Carrefour S.A.
Bid:
Ask:
Aktienkurse zur Carrefour S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 17,19 | 17,43 | 17,14 | 17,32 | 0,89% | 12,00 |
| 01.06.2023 | 17,27 | 17,43 | 17,10 | 17,17 | -0,55% | 4,00 |
| 31.05.2023 | 17,36 | 17,47 | 17,11 | 17,26 | -0,79% | 8,00 |
| 30.05.2023 | 17,75 | 17,81 | 17,37 | 17,40 | -1,93% | - |
| 29.05.2023 | 17,63 | 17,78 | 17,63 | 17,74 | 0,70% | 3,00 |
| 26.05.2023 | 17,61 | 17,67 | 17,36 | 17,62 | 0,01% | - |
| 25.05.2023 | 17,80 | 17,89 | 17,51 | 17,62 | -1,04% | 54,00 |
| 24.05.2023 | 17,77 | 17,88 | 17,56 | 17,80 | 0,08% | 5,00 |
| 23.05.2023 | 17,84 | 17,92 | 17,73 | 17,79 | -0,29% | 2,00 |
| 22.05.2023 | 17,83 | 17,98 | 17,80 | 17,84 | 0,00% | 1.206,00 |
| 19.05.2023 | 17,63 | 17,87 | 17,63 | 17,84 | 1,21% | 70,00 |
| 18.05.2023 | 18,18 | 18,20 | 17,55 | 17,63 | -3,07% | - |
| 17.05.2023 | 18,20 | 18,21 | 18,00 | 18,19 | -0,04% | 200,00 |
| 16.05.2023 | 18,26 | 18,28 | 18,08 | 18,19 | -0,53% | 9,00 |
| 15.05.2023 | 18,34 | 18,42 | 18,15 | 18,29 | -0,11% | 3,00 |
| 12.05.2023 | 18,39 | 18,51 | 18,24 | 18,31 | -0,25% | 12,00 |
| 11.05.2023 | 18,27 | 18,37 | 18,07 | 18,36 | 0,53% | 11,00 |
| 10.05.2023 | 18,16 | 18,29 | 17,98 | 18,26 | 0,54% | 3,00 |
| 09.05.2023 | 18,01 | 18,17 | 17,90 | 18,16 | 0,85% | 4,00 |
| 08.05.2023 | 17,88 | 18,02 | 17,77 | 18,01 | 0,66% | - |
| 05.05.2023 | 17,59 | 17,90 | 17,59 | 17,89 | 1,73% | 55,00 |
| 04.05.2023 | 18,15 | 18,15 | 17,38 | 17,59 | -2,97% | 655,00 |
| 03.05.2023 | 18,62 | 18,64 | 18,11 | 18,12 | -2,75% | - |
| 02.05.2023 | 18,87 | 18,91 | 18,48 | 18,64 | -1,28% | 2,00 |
| 28.04.2023 | 18,99 | 18,99 | 18,77 | 18,88 | -0,61% | 3,00 |
| 27.04.2023 | 18,75 | 19,14 | 18,75 | 18,99 | 1,36% | - |
| 26.04.2023 | 18,73 | 18,87 | 18,47 | 18,74 | 0,13% | 328,00 |
| 25.04.2023 | 18,40 | 18,78 | 18,17 | 18,71 | 1,53% | 582,00 |
| 24.04.2023 | 18,43 | 18,44 | 18,23 | 18,43 | -0,20% | 2,00 |
| 21.04.2023 | 18,51 | 18,53 | 18,06 | 18,47 | -0,26% | 3,00 |
| 20.04.2023 | 18,85 | 18,88 | 18,40 | 18,52 | -1,89% | - |
| 19.04.2023 | 18,89 | 18,97 | 18,79 | 18,87 | -0,21% | 3,00 |
| 18.04.2023 | 18,90 | 19,19 | 18,85 | 18,91 | 0,08% | 309,00 |
| 17.04.2023 | 18,67 | 18,90 | 18,64 | 18,90 | 1,29% | 2,00 |
| 14.04.2023 | 18,69 | 18,87 | 18,60 | 18,66 | -0,16% | 2,00 |
| 13.04.2023 | 18,96 | 19,03 | 18,51 | 18,69 | -1,40% | 3,00 |
| 12.04.2023 | 18,89 | 19,05 | 18,86 | 18,95 | 0,34% | 4,00 |
| 11.04.2023 | 18,61 | 19,09 | 18,55 | 18,89 | 1,64% | 19,00 |
| 06.04.2023 | 18,40 | 18,74 | 18,40 | 18,58 | 0,88% | 2,00 |
| 05.04.2023 | 18,53 | 18,54 | 18,31 | 18,42 | -0,57% | - |
| 04.04.2023 | 18,72 | 18,74 | 18,50 | 18,53 | -1,05% | - |
| 03.04.2023 | 18,63 | 18,74 | 18,49 | 18,72 | 0,43% | 4,00 |
| 31.03.2023 | 18,19 | 18,76 | 18,19 | 18,64 | 2,54% | 4,00 |
| 30.03.2023 | 18,09 | 18,39 | 18,05 | 18,18 | 0,69% | 7,00 |
| 29.03.2023 | 17,93 | 18,19 | 17,91 | 18,06 | 0,95% | 4,00 |
| 28.03.2023 | 17,71 | 17,95 | 17,70 | 17,89 | 1,05% | - |
| 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 |