15,948€
-0,61%
Echtzeit-Aktienkurs Carrefour S.A.
Bid:
Ask:
Aktienkurse zur Carrefour S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 16,04 | 16,17 | 15,89 | 15,95 | -0,58% | 1.471,00 |
27.03.2024 | 15,95 | 16,16 | 15,92 | 16,05 | 1,10% | 4.347,00 |
26.03.2024 | 15,88 | 15,90 | 15,26 | 15,87 | -1,03% | 20.944,00 |
25.03.2024 | 16,11 | 16,17 | 15,93 | 16,04 | -0,65% | 12.127,00 |
22.03.2024 | 15,95 | 16,25 | 15,93 | 16,14 | 1,48% | 5.501,00 |
21.03.2024 | 15,94 | 16,04 | 15,84 | 15,91 | 0,66% | 1.958,00 |
20.03.2024 | 15,73 | 15,86 | 15,59 | 15,80 | 0,70% | 4.184,00 |
19.03.2024 | 15,74 | 15,80 | 15,63 | 15,69 | -0,22% | 10.612,00 |
18.03.2024 | 15,72 | 15,80 | 15,62 | 15,73 | -0,13% | 6.966,00 |
15.03.2024 | 15,81 | 15,84 | 15,64 | 15,75 | -0,25% | 5.918,00 |
14.03.2024 | 15,87 | 15,99 | 15,76 | 15,79 | -0,63% | 4.165,00 |
13.03.2024 | 15,92 | 15,93 | 15,80 | 15,89 | -0,28% | 4.015,00 |
12.03.2024 | 15,55 | 15,93 | 15,55 | 15,93 | 2,54% | 1.606,00 |
11.03.2024 | 15,36 | 15,55 | 15,34 | 15,54 | 0,84% | 7.507,00 |
08.03.2024 | 15,51 | 15,57 | 15,34 | 15,41 | -0,74% | 3.331,00 |
07.03.2024 | 15,73 | 15,76 | 15,52 | 15,52 | -1,68% | 3.424,00 |
06.03.2024 | 15,75 | 15,84 | 15,68 | 15,79 | 0,54% | 5.709,00 |
05.03.2024 | 15,34 | 15,87 | 15,34 | 15,70 | 1,36% | 24.832,00 |
04.03.2024 | 15,43 | 15,54 | 15,34 | 15,49 | 0,45% | 4.673,00 |
01.03.2024 | 15,75 | 15,75 | 15,29 | 15,42 | -1,66% | 8.299,00 |
29.02.2024 | 15,78 | 15,78 | 15,50 | 15,68 | -0,54% | 8.801,00 |
28.02.2024 | 16,02 | 16,09 | 15,63 | 15,77 | -1,16% | 3.658,00 |
27.02.2024 | 15,89 | 15,98 | 15,81 | 15,95 | 0,19% | 3.907,00 |
26.02.2024 | 16,41 | 16,43 | 15,76 | 15,92 | -3,16% | 16.784,00 |
23.02.2024 | 16,28 | 16,53 | 16,19 | 16,44 | 0,46% | 4.018,00 |
22.02.2024 | 16,66 | 16,66 | 16,19 | 16,37 | -0,82% | 4.139,00 |
21.02.2024 | 15,83 | 16,65 | 15,70 | 16,50 | 3,25% | 26.682,00 |
20.02.2024 | 15,50 | 16,22 | 15,35 | 15,98 | 3,63% | 13.988,00 |
19.02.2024 | 15,25 | 15,42 | 15,15 | 15,42 | 1,11% | 10.605,00 |
16.02.2024 | 15,20 | 15,25 | 15,00 | 15,25 | 0,83% | 37.920,00 |
15.02.2024 | 15,05 | 15,17 | 14,93 | 15,13 | 0,36% | 1.406,00 |
14.02.2024 | 14,96 | 15,15 | 14,96 | 15,07 | 0,87% | 8.206,00 |
13.02.2024 | 15,14 | 15,14 | 14,90 | 14,94 | -1,52% | 9.623,00 |
12.02.2024 | 15,02 | 15,18 | 14,95 | 15,17 | 0,97% | 3.575,00 |
09.02.2024 | 15,21 | 15,21 | 14,89 | 15,03 | -0,86% | 19.747,00 |
08.02.2024 | 15,38 | 15,38 | 14,99 | 15,16 | -1,24% | 7.437,00 |
07.02.2024 | 15,92 | 15,92 | 15,21 | 15,35 | -3,06% | 16.943,00 |
06.02.2024 | 15,87 | 15,98 | 15,70 | 15,83 | -0,66% | 5.516,00 |
05.02.2024 | 15,96 | 16,10 | 15,86 | 15,94 | -0,31% | 4.313,00 |
02.02.2024 | 15,84 | 16,00 | 15,80 | 15,99 | 1,59% | 1.066,00 |
01.02.2024 | 15,77 | 15,90 | 15,64 | 15,74 | -0,76% | 3.449,00 |
31.01.2024 | 15,78 | 15,89 | 15,70 | 15,86 | 0,32% | 17.987,00 |
30.01.2024 | 15,97 | 15,97 | 15,56 | 15,81 | -0,66% | 14.772,00 |
29.01.2024 | 16,16 | 16,18 | 15,82 | 15,91 | -1,24% | 4.333,00 |
26.01.2024 | 15,99 | 16,33 | 15,99 | 16,11 | 0,50% | 1.692,00 |
25.01.2024 | 15,81 | 16,07 | 15,80 | 16,03 | 1,46% | 6.353,00 |
24.01.2024 | 15,89 | 15,92 | 15,64 | 15,80 | 0,06% | 8.101,00 |
23.01.2024 | 16,12 | 16,12 | 15,70 | 15,79 | -1,77% | 6.975,00 |
22.01.2024 | 15,75 | 16,09 | 15,69 | 16,08 | 2,13% | 8.078,00 |
19.01.2024 | 16,30 | 16,32 | 15,54 | 15,74 | -3,41% | 8.192,00 |
18.01.2024 | 16,47 | 16,50 | 16,29 | 16,30 | -0,76% | 7.757,00 |
17.01.2024 | 16,32 | 16,42 | 16,15 | 16,42 | -0,42% | 1.781,00 |
16.01.2024 | 16,58 | 16,58 | 16,49 | 16,49 | -0,60% | 12.188,00 |
15.01.2024 | 16,54 | 16,66 | 16,47 | 16,59 | 1,00% | 3.490,00 |
12.01.2024 | 16,46 | 16,47 | 16,39 | 16,43 | 0,58% | 5.596,00 |
11.01.2024 | 16,51 | 16,58 | 16,33 | 16,33 | -1,18% | 15.939,00 |
10.01.2024 | 16,55 | 16,55 | 16,49 | 16,53 | -0,90% | 1.919,00 |
09.01.2024 | 16,69 | 16,69 | 16,62 | 16,68 | -0,15% | 4.215,00 |
08.01.2024 | 16,69 | 16,71 | 16,60 | 16,70 | 0,36% | 2.003,00 |
05.01.2024 | 16,73 | 16,73 | 16,56 | 16,64 | -0,86% | 3.165,00 |
04.01.2024 | 16,60 | 16,79 | 16,57 | 16,79 | 1,14% | 98,00 |
03.01.2024 | 16,76 | 16,76 | 16,55 | 16,60 | -0,39% | 1.786,00 |
02.01.2024 | 16,43 | 16,87 | 16,43 | 16,66 | 0,48% | 4.849,00 |
29.12.2023 | 16,61 | 16,61 | 16,57 | 16,58 | 0,18% | 408,00 |
28.12.2023 | 16,63 | 16,63 | 16,55 | 16,55 | -0,21% | 10.058,00 |
27.12.2023 | 16,67 | 16,67 | 16,55 | 16,59 | -0,69% | 1.718,00 |
22.12.2023 | 16,62 | 16,70 | 16,53 | 16,70 | 0,97% | 1.461,00 |
21.12.2023 | 16,58 | 16,58 | 16,50 | 16,54 | -0,06% | 236,00 |
20.12.2023 | 16,69 | 16,69 | 16,55 | 16,55 | 0,42% | 1.456,00 |
19.12.2023 | 16,30 | 16,48 | 16,22 | 16,48 | 1,54% | 1.383,00 |
18.12.2023 | 16,21 | 16,26 | 16,16 | 16,23 | -0,06% | 7.489,00 |
15.12.2023 | 16,46 | 16,46 | 16,23 | 16,24 | -0,37% | 13.452,00 |
14.12.2023 | 16,30 | 16,45 | 16,20 | 16,30 | -0,21% | 5.907,00 |
13.12.2023 | 16,99 | 17,00 | 16,04 | 16,34 | -3,69% | 8.513,00 |
12.12.2023 | 17,33 | 17,33 | 16,90 | 16,96 | -1,85% | 931,00 |
11.12.2023 | 17,15 | 17,30 | 17,13 | 17,28 | 0,58% | 891,00 |
08.12.2023 | 17,31 | 17,31 | 17,15 | 17,18 | -0,03% | 2.558,00 |
07.12.2023 | 17,11 | 17,22 | 17,04 | 17,19 | 0,41% | 2.171,00 |
06.12.2023 | 17,29 | 17,29 | 17,12 | 17,12 | -0,81% | 2.216,00 |
05.12.2023 | 17,35 | 17,35 | 17,22 | 17,26 | 0,20% | 1.150,00 |
04.12.2023 | 17,37 | 17,37 | 17,15 | 17,22 | -0,75% | 1.944,00 |
01.12.2023 | 17,45 | 17,45 | 17,29 | 17,35 | -0,20% | 1.488,00 |
30.11.2023 | 17,37 | 17,39 | 17,35 | 17,39 | 0,49% | 1.102,00 |
29.11.2023 | 17,40 | 17,50 | 17,30 | 17,30 | 0,03% | 3.958,00 |
28.11.2023 | 17,28 | 17,30 | 17,28 | 17,30 | -0,40% | 1.330,00 |
27.11.2023 | 17,29 | 17,45 | 17,29 | 17,37 | -0,09% | 2.054,00 |
24.11.2023 | 17,27 | 17,38 | 17,27 | 17,38 | 0,96% | 3.293,00 |
23.11.2023 | 17,28 | 17,32 | 17,22 | 17,22 | 0,44% | 1.807,00 |
22.11.2023 | 16,88 | 17,21 | 16,88 | 17,14 | 1,54% | 788,00 |
21.11.2023 | 16,89 | 16,91 | 16,79 | 16,88 | -0,15% | 1.119,00 |
20.11.2023 | 16,91 | 17,05 | 16,86 | 16,91 | -1,05% | 3.262,00 |
17.11.2023 | 17,00 | 17,09 | 17,00 | 17,09 | 0,15% | 1.070,00 |
16.11.2023 | 17,00 | 17,22 | 17,00 | 17,06 | -0,35% | 4.299,00 |
15.11.2023 | 17,44 | 17,44 | 17,12 | 17,12 | -1,04% | 7.317,00 |
14.11.2023 | 17,34 | 17,36 | 17,22 | 17,30 | -0,26% | 3.432,00 |
13.11.2023 | 17,18 | 17,35 | 17,18 | 17,35 | 0,52% | 5.001,00 |
10.11.2023 | 17,12 | 17,26 | 17,07 | 17,26 | 2,04% | 1.238,00 |
09.11.2023 | 17,10 | 17,12 | 16,91 | 16,91 | -1,14% | 2.236,00 |
08.11.2023 | 17,23 | 17,26 | 17,11 | 17,11 | -1,07% | 1.462,00 |
07.11.2023 | 16,97 | 17,34 | 16,97 | 17,29 | 1,17% | 3.664,00 |