17,220€
0,20%
Echtzeit-Aktienkurs Carrefour S.A.
Bid:
Ask:
Aktienkurse zur Carrefour S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2023 | 17,14 | 17,14 | 17,06 | 17,09 | -0,84% | 1.780,00 |
| 03.11.2023 | 17,03 | 17,24 | 17,03 | 17,24 | 1,11% | 4.249,00 |
| 02.11.2023 | 16,93 | 17,23 | 16,93 | 17,05 | 1,31% | 1.855,00 |
| 01.11.2023 | 16,77 | 16,90 | 16,76 | 16,83 | 0,96% | 1.346,00 |
| 31.10.2023 | 16,77 | 16,79 | 16,58 | 16,67 | 0,09% | 1.084,00 |
| 30.10.2023 | 16,30 | 16,65 | 16,30 | 16,65 | 1,90% | 2.010,00 |
| 27.10.2023 | 16,34 | 16,51 | 16,34 | 16,34 | 0,15% | 8.559,00 |
| 26.10.2023 | 16,21 | 16,54 | 16,20 | 16,32 | 4,75% | 10.511,00 |
| 25.10.2023 | 15,68 | 15,68 | 15,55 | 15,58 | -2,04% | 1.530,00 |
| 24.10.2023 | 15,75 | 16,02 | 15,75 | 15,90 | 1,08% | 4.920,00 |
| 23.10.2023 | 15,66 | 15,73 | 15,49 | 15,73 | 0,58% | 141,00 |
| 20.10.2023 | 15,70 | 15,70 | 15,55 | 15,64 | -0,54% | 1.203,00 |
| 19.10.2023 | 15,70 | 15,85 | 15,70 | 15,73 | -0,85% | 4.549,00 |
| 18.10.2023 | 15,82 | 15,87 | 15,79 | 15,86 | 0,09% | 464,00 |
| 17.10.2023 | 15,97 | 15,97 | 15,85 | 15,85 | -0,81% | 1.286,00 |
| 16.10.2023 | 15,84 | 15,98 | 15,84 | 15,98 | 1,53% | 745,00 |
| 13.10.2023 | 15,87 | 15,89 | 15,74 | 15,74 | -0,88% | 1.224,00 |
| 12.10.2023 | 15,80 | 15,95 | 15,74 | 15,88 | -0,25% | 1.315,00 |
| 11.10.2023 | 15,97 | 16,02 | 15,84 | 15,92 | -0,31% | 594,00 |
| 10.10.2023 | 16,40 | 16,41 | 15,43 | 15,97 | -1,63% | 6.036,00 |
| 09.10.2023 | 16,21 | 16,23 | 16,06 | 16,23 | -0,76% | 6.741,00 |
| 06.10.2023 | 16,09 | 16,36 | 16,05 | 16,36 | 0,83% | 901,00 |
| 05.10.2023 | 15,90 | 16,22 | 15,90 | 16,22 | 1,88% | 1.459,00 |
| 04.10.2023 | 15,92 | 16,13 | 15,52 | 15,92 | -0,31% | 15.512,00 |
| 03.10.2023 | 16,13 | 16,13 | 15,97 | 15,97 | -0,47% | 1.010,00 |
| 02.10.2023 | 16,46 | 16,49 | 16,01 | 16,05 | -1,56% | 3.705,00 |
| 29.09.2023 | 16,32 | 16,37 | 16,30 | 16,30 | 0,09% | 1.890,00 |
| 28.09.2023 | 16,28 | 16,31 | 16,16 | 16,29 | 0,09% | 1.380,00 |
| 27.09.2023 | 16,28 | 16,28 | 16,09 | 16,27 | 0,96% | 2.433,00 |
| 26.09.2023 | 16,27 | 16,28 | 16,09 | 16,12 | -0,95% | 1.174,00 |
| 25.09.2023 | 16,42 | 16,49 | 16,15 | 16,27 | -1,21% | 3.151,00 |
| 22.09.2023 | 16,67 | 16,67 | 16,44 | 16,47 | -1,70% | 7.751,00 |
| 21.09.2023 | 16,85 | 16,85 | 16,75 | 16,76 | -0,80% | 210,00 |
| 20.09.2023 | 17,03 | 17,03 | 16,89 | 16,89 | -0,85% | 643,00 |
| 19.09.2023 | 16,94 | 17,04 | 16,88 | 17,04 | 1,79% | 959,00 |
| 18.09.2023 | 16,93 | 16,97 | 16,74 | 16,74 | -1,47% | 32.534,00 |
| 15.09.2023 | 17,20 | 17,20 | 16,94 | 16,99 | -0,96% | 4.349,00 |
| 14.09.2023 | 17,13 | 17,34 | 17,13 | 17,15 | 0,70% | 19.707,00 |
| 13.09.2023 | 17,12 | 17,13 | 17,02 | 17,03 | -1,56% | 7.104,00 |
| 12.09.2023 | 17,18 | 17,35 | 17,15 | 17,30 | 1,02% | 2.568,00 |
| 11.09.2023 | 16,99 | 17,17 | 16,99 | 17,13 | 0,26% | 17.919,00 |
| 08.09.2023 | 16,70 | 17,08 | 16,70 | 17,08 | 2,21% | 141,00 |
| 07.09.2023 | 16,61 | 16,71 | 16,49 | 16,71 | 0,60% | 941,00 |
| 06.09.2023 | 16,69 | 16,69 | 16,56 | 16,61 | -1,13% | 4.226,00 |
| 05.09.2023 | 17,00 | 17,00 | 16,66 | 16,80 | -1,21% | 10.492,00 |
| 04.09.2023 | 17,33 | 17,40 | 17,01 | 17,01 | -1,53% | 1.443,00 |
| 01.09.2023 | 17,78 | 17,78 | 17,22 | 17,27 | -2,48% | 2.036,00 |
| 31.08.2023 | 17,59 | 17,83 | 17,59 | 17,71 | 1,29% | 1.493,00 |
| 30.08.2023 | 17,47 | 17,66 | 17,31 | 17,49 | 0,55% | 3.536,00 |
| 29.08.2023 | 17,67 | 17,75 | 17,32 | 17,39 | -4,97% | 10.576,00 |
| 28.08.2023 | 18,41 | 18,46 | 18,30 | 18,30 | 0,16% | 2.633,00 |
| 25.08.2023 | 18,23 | 18,31 | 18,23 | 18,27 | 0,94% | 1.937,00 |
| 24.08.2023 | 18,12 | 18,12 | 18,10 | 18,10 | -0,06% | 846,00 |
| 23.08.2023 | 18,22 | 18,22 | 18,07 | 18,11 | -0,93% | 438,00 |
| 22.08.2023 | 18,44 | 18,55 | 18,28 | 18,28 | -0,08% | 3.083,00 |
| 21.08.2023 | 18,15 | 18,43 | 18,15 | 18,30 | 0,69% | 5.859,00 |
| 18.08.2023 | 18,22 | 18,22 | 18,05 | 18,17 | -0,74% | 1.934,00 |
| 17.08.2023 | 18,10 | 18,31 | 18,10 | 18,31 | 1,24% | 1.997,00 |
| 16.08.2023 | 18,05 | 18,08 | 18,02 | 18,08 | 0,67% | 643,00 |
| 15.08.2023 | 18,24 | 18,24 | 17,96 | 17,96 | -1,10% | 1.128,00 |
| 14.08.2023 | 18,10 | 18,30 | 17,95 | 18,16 | -0,30% | 2.792,00 |
| 11.08.2023 | 18,20 | 18,26 | 18,20 | 18,22 | -0,14% | 202,00 |
| 10.08.2023 | 18,22 | 18,24 | 18,21 | 18,24 | 0,72% | 7.231,00 |
| 09.08.2023 | 18,12 | 18,15 | 18,11 | 18,11 | -0,79% | 429,00 |
| 08.08.2023 | 17,93 | 18,26 | 17,93 | 18,26 | 1,42% | 28.637,00 |
| 07.08.2023 | 18,17 | 18,17 | 17,93 | 18,00 | -1,18% | 11.665,00 |
| 04.08.2023 | 18,29 | 18,29 | 18,12 | 18,22 | 0,00% | 4.567,00 |
| 03.08.2023 | 18,11 | 18,25 | 18,11 | 18,22 | -0,22% | 1.385,00 |
| 02.08.2023 | 18,21 | 18,29 | 18,21 | 18,26 | -0,68% | 1.100,00 |
| 01.08.2023 | 18,31 | 18,51 | 18,31 | 18,38 | 0,91% | 1.796,00 |
| 31.07.2023 | 18,26 | 18,30 | 18,10 | 18,22 | -0,22% | 2.993,00 |
| 28.07.2023 | 18,36 | 18,43 | 18,25 | 18,26 | -1,40% | 4.667,00 |
| 27.07.2023 | 18,11 | 18,70 | 18,06 | 18,52 | 1,56% | 114.556,00 |
| 26.07.2023 | 17,82 | 18,58 | 17,74 | 18,23 | 4,38% | 21.343,00 |
| 25.07.2023 | 17,69 | 17,69 | 17,47 | 17,47 | -1,30% | 6.884,00 |
| 24.07.2023 | 17,62 | 17,77 | 17,62 | 17,70 | -0,48% | 1.921,00 |