14,545€
0,59%
Echtzeit-Aktienkurs Carrefour S.A.
Bid:
Ask:
Aktienkurse zur Carrefour S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 14,53 | 14,61 | 14,38 | 14,53 | 0,45% | 2.921.822,00 |
| 21.11.2024 | 14,70 | 14,70 | 14,41 | 14,46 | -1,03% | - |
| 20.11.2024 | 14,68 | 14,73 | 14,54 | 14,61 | -0,41% | 1.339.974,00 |
| 19.11.2024 | 14,75 | 14,83 | 14,50 | 14,67 | -0,61% | 2.144.519,00 |
| 18.11.2024 | 14,85 | 14,97 | 14,75 | 14,76 | -0,47% | 1.580.713,00 |
| 15.11.2024 | 14,66 | 14,84 | 14,64 | 14,83 | 1,13% | 2.209.650,00 |
| 14.11.2024 | 14,67 | 14,74 | 14,60 | 14,67 | 0,10% | 1.968.711,00 |
| 13.11.2024 | 14,64 | 14,86 | 14,63 | 14,65 | -0,14% | 1.985.037,00 |
| 12.11.2024 | 14,90 | 14,90 | 14,64 | 14,67 | -2,20% | 2.216.855,00 |
| 11.11.2024 | 15,12 | 15,18 | 14,91 | 15,00 | -0,53% | 2.577.272,00 |
| 08.11.2024 | 15,00 | 15,25 | 14,96 | 15,08 | 0,27% | 4.129.105,00 |
| 07.11.2024 | 15,01 | 15,17 | 14,92 | 15,04 | 0,53% | 2.794.758,00 |
| 06.11.2024 | 14,96 | 15,17 | 14,95 | 14,96 | 0,07% | 4.514.282,00 |
| 05.11.2024 | 15,42 | 15,52 | 14,95 | 14,95 | 0,44% | 3.240.880,00 |
| 04.11.2024 | 14,75 | 14,93 | 14,75 | 14,89 | 0,78% | 1.545.114,00 |
| 01.11.2024 | 14,56 | 14,83 | 14,56 | 14,77 | 1,62% | 1.554.897,00 |
| 31.10.2024 | 14,42 | 14,56 | 14,40 | 14,54 | 0,66% | 2.330.475,00 |
| 30.10.2024 | 14,37 | 14,51 | 14,31 | 14,44 | -0,41% | 3.804.353,00 |
| 29.10.2024 | 14,65 | 14,74 | 14,42 | 14,50 | -0,68% | 2.585.043,00 |
| 28.10.2024 | 14,67 | 14,73 | 14,42 | 14,60 | 0,00% | 2.400.987,00 |
| 25.10.2024 | 14,67 | 14,75 | 14,55 | 14,60 | -0,68% | 2.846.030,00 |
| 24.10.2024 | 14,86 | 15,03 | 14,67 | 14,70 | -1,84% | 2.399.391,00 |
| 23.10.2024 | 15,12 | 15,33 | 14,98 | 14,98 | -0,93% | 2.034.232,00 |
| 22.10.2024 | 15,00 | 15,14 | 14,93 | 15,12 | 0,53% | 1.775.683,00 |
| 21.10.2024 | 15,08 | 15,15 | 15,02 | 15,04 | -0,63% | 1.509.420,00 |
| 18.10.2024 | 15,09 | 15,25 | 15,09 | 15,13 | -0,13% | 1.555.212,00 |
| 17.10.2024 | 14,80 | 15,23 | 14,77 | 15,15 | 2,26% | 2.577.183,00 |
| 16.10.2024 | 14,91 | 15,06 | 14,81 | 14,82 | -1,32% | 2.328.542,00 |
| 15.10.2024 | 14,84 | 15,08 | 14,72 | 15,01 | 1,40% | - |
| 14.10.2024 | 14,98 | 15,06 | 14,78 | 14,81 | -1,30% | 2.207.632,00 |
| 11.10.2024 | 15,43 | 15,47 | 14,91 | 15,00 | -2,94% | 2.945.725,00 |
| 10.10.2024 | 15,62 | 15,72 | 15,46 | 15,46 | -1,25% | 2.090.360,00 |
| 09.10.2024 | 15,50 | 15,65 | 15,43 | 15,65 | 0,94% | 1.807.353,00 |
| 08.10.2024 | 15,37 | 15,72 | 15,36 | 15,51 | 0,78% | 2.197.238,00 |
| 07.10.2024 | 15,15 | 15,46 | 15,11 | 15,39 | 1,95% | 2.409.531,00 |
| 04.10.2024 | 15,01 | 15,23 | 14,97 | 15,09 | 0,43% | 2.183.586,00 |
| 03.10.2024 | 15,20 | 15,23 | 14,99 | 15,03 | -1,05% | 2.078.383,00 |
| 02.10.2024 | 15,41 | 15,45 | 15,01 | 15,19 | -1,75% | 2.398.732,00 |
| 01.10.2024 | 15,40 | 15,51 | 15,29 | 15,46 | 0,95% | 2.363.257,00 |
| 30.09.2024 | 15,96 | 15,97 | 15,30 | 15,31 | -4,46% | 4.386.226,00 |
| 27.09.2024 | 15,76 | 16,08 | 15,75 | 16,03 | 1,84% | 2.351.621,00 |
| 26.09.2024 | 15,88 | 15,94 | 15,65 | 15,74 | -0,19% | 2.280.536,00 |
| 25.09.2024 | 15,77 | 15,91 | 15,71 | 15,77 | -0,10% | 2.570.566,00 |
| 24.09.2024 | 15,55 | 15,78 | 15,55 | 15,78 | 1,97% | 2.860.075,00 |
| 23.09.2024 | 15,54 | 15,56 | 15,30 | 15,48 | -0,45% | 1.519.959,00 |
| 20.09.2024 | 15,70 | 15,74 | 15,52 | 15,55 | -0,96% | 5.405.808,00 |
| 19.09.2024 | 15,68 | 15,82 | 15,64 | 15,70 | 0,90% | 2.159.872,00 |
| 18.09.2024 | 15,48 | 15,67 | 15,46 | 15,56 | 0,91% | 2.436.395,00 |
| 17.09.2024 | 15,41 | 15,44 | 15,28 | 15,42 | 0,46% | 1.736.354,00 |
| 16.09.2024 | 15,20 | 15,35 | 15,17 | 15,35 | 0,82% | 1.921.476,00 |
| 13.09.2024 | 15,16 | 15,23 | 15,13 | 15,22 | 0,63% | 1.206.771,00 |
| 12.09.2024 | 15,06 | 15,19 | 15,06 | 15,13 | 0,43% | 1.489.723,00 |
| 11.09.2024 | 15,04 | 15,19 | 15,04 | 15,06 | 0,03% | 2.030.946,00 |
| 10.09.2024 | 14,97 | 15,17 | 14,97 | 15,06 | 0,57% | 2.099.448,00 |
| 09.09.2024 | 14,92 | 15,02 | 14,88 | 14,97 | 0,81% | 1.433.696,00 |
| 06.09.2024 | 14,78 | 14,97 | 14,73 | 14,85 | 0,41% | 1.844.936,00 |
| 05.09.2024 | 14,78 | 14,93 | 14,77 | 14,79 | 0,03% | 1.801.197,00 |
| 04.09.2024 | 14,79 | 14,90 | 14,69 | 14,79 | 0,07% | 1.801.470,00 |
| 03.09.2024 | 14,65 | 14,81 | 14,64 | 14,78 | 1,16% | 1.498.762,00 |
| 02.09.2024 | 14,59 | 14,69 | 14,53 | 14,61 | 0,17% | 1.002.428,00 |
| 30.08.2024 | 14,56 | 14,67 | 14,44 | 14,58 | 0,14% | 4.564.792,00 |
| 29.08.2024 | 14,54 | 14,72 | 14,52 | 14,56 | 0,00% | 1.046.664,00 |
| 28.08.2024 | 14,64 | 14,84 | 14,51 | 14,56 | -0,34% | 1.115.633,00 |
| 27.08.2024 | 14,32 | 14,69 | 14,32 | 14,61 | 2,24% | 1.820.079,00 |
| 26.08.2024 | 14,26 | 14,35 | 14,24 | 14,29 | 0,21% | 461.085,00 |
| 23.08.2024 | 14,13 | 14,29 | 14,10 | 14,26 | 0,88% | 842.502,00 |
| 22.08.2024 | 14,07 | 14,20 | 14,05 | 14,14 | 0,39% | 836.193,00 |
| 21.08.2024 | 14,15 | 14,17 | 14,07 | 14,08 | -0,71% | 870.441,00 |
| 20.08.2024 | 14,20 | 14,30 | 14,18 | 14,18 | -0,21% | 1.127.227,00 |
| 19.08.2024 | 14,08 | 14,26 | 14,05 | 14,21 | 0,92% | 1.017.750,00 |
| 16.08.2024 | 14,00 | 14,13 | 13,97 | 14,08 | 0,86% | 1.076.899,00 |
| 15.08.2024 | 13,94 | 14,05 | 13,93 | 13,96 | 0,43% | 1.056.716,00 |
| 14.08.2024 | 13,82 | 13,91 | 13,77 | 13,90 | 1,13% | 909.573,00 |
| 13.08.2024 | 13,72 | 13,81 | 13,71 | 13,75 | 0,11% | 745.260,00 |
| 12.08.2024 | 13,80 | 13,83 | 13,71 | 13,73 | -0,36% | 1.159.601,00 |
| 09.08.2024 | 13,74 | 13,92 | 13,70 | 13,78 | -0,04% | 894.743,00 |
| 08.08.2024 | 13,77 | 13,89 | 13,70 | 13,79 | -0,22% | 1.168.179,00 |
| 07.08.2024 | 13,55 | 13,85 | 13,55 | 13,82 | 2,41% | 1.823.162,00 |
| 06.08.2024 | 13,73 | 13,80 | 13,41 | 13,49 | -1,57% | 1.731.812,00 |
| 05.08.2024 | 13,69 | 13,80 | 13,53 | 13,71 | -1,19% | 2.210.541,00 |
| 02.08.2024 | 13,78 | 14,08 | 13,76 | 13,87 | 0,22% | 2.534.606,00 |
| 01.08.2024 | 13,74 | 13,84 | 13,66 | 13,84 | 0,29% | 1.493.099,00 |
| 31.07.2024 | 13,91 | 13,96 | 13,80 | 13,80 | 0,22% | 1.376.879,00 |
| 30.07.2024 | 13,79 | 13,97 | 13,74 | 13,77 | 0,00% | 1.144.251,00 |
| 29.07.2024 | 13,93 | 13,97 | 13,77 | 13,77 | -0,97% | 1.039.903,00 |
| 26.07.2024 | 13,75 | 13,91 | 13,63 | 13,91 | 0,65% | 1.797.370,00 |
| 25.07.2024 | 14,30 | 14,32 | 13,64 | 13,82 | -4,82% | 3.471.655,00 |
| 24.07.2024 | 14,56 | 14,66 | 14,42 | 14,52 | -0,96% | 1.240.156,00 |
| 23.07.2024 | 14,69 | 14,84 | 14,59 | 14,66 | -0,24% | 1.539.408,00 |
| 22.07.2024 | 14,76 | 14,87 | 14,69 | 14,69 | 0,00% | 1.147.725,00 |
| 19.07.2024 | 14,53 | 14,72 | 14,47 | 14,69 | 0,38% | 2.026.959,00 |
| 18.07.2024 | 14,50 | 14,69 | 14,42 | 14,64 | 1,53% | 1.699.709,00 |
| 17.07.2024 | 14,15 | 14,48 | 14,09 | 14,42 | 1,91% | 1.750.937,00 |
| 16.07.2024 | 14,02 | 14,18 | 14,01 | 14,15 | 0,00% | 1.178.691,00 |
| 15.07.2024 | 14,19 | 14,28 | 14,10 | 14,15 | -0,56% | 1.449.102,00 |
| 12.07.2024 | 14,25 | 14,30 | 14,13 | 14,23 | -0,28% | 1.261.617,00 |
| 11.07.2024 | 14,17 | 14,32 | 14,16 | 14,27 | 1,17% | 1.448.144,00 |
| 10.07.2024 | 14,01 | 14,12 | 13,98 | 14,10 | 0,50% | 1.502.804,00 |
| 09.07.2024 | 14,00 | 14,11 | 13,87 | 14,03 | -0,11% | 2.196.595,00 |
| 08.07.2024 | 14,13 | 14,26 | 14,05 | 14,05 | -0,88% | 1.819.447,00 |