17,335€
1,17%
Echtzeit-Aktienkurs Carrefour S.A.
Bid:
Ask:
Aktienkurse zur Carrefour S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 17,21 | 17,44 | 17,15 | 17,32 | 1,05% | 1.895.212,00 |
| 01.06.2023 | 17,42 | 17,44 | 17,10 | 17,14 | -0,29% | 1.360.602,00 |
| 31.05.2023 | 17,37 | 17,47 | 17,10 | 17,19 | -1,29% | 6.283.982,00 |
| 30.05.2023 | 17,80 | 17,80 | 17,41 | 17,41 | -1,94% | 1.216.335,00 |
| 29.05.2023 | 17,68 | 17,78 | 17,65 | 17,76 | 0,88% | 553.866,00 |
| 26.05.2023 | 17,62 | 17,67 | 17,36 | 17,60 | 0,26% | 1.228.242,00 |
| 25.05.2023 | 17,86 | 17,86 | 17,52 | 17,56 | -1,51% | 977.480,00 |
| 24.05.2023 | 17,83 | 17,88 | 17,56 | 17,83 | -0,34% | 1.093.577,00 |
| 23.05.2023 | 17,82 | 17,92 | 17,73 | 17,89 | 0,14% | 925.185,00 |
| 22.05.2023 | 17,78 | 17,98 | 17,78 | 17,86 | 0,39% | 924.283,00 |
| 19.05.2023 | 17,67 | 17,88 | 17,67 | 17,79 | 1,08% | 1.163.694,00 |
| 18.05.2023 | 18,16 | 18,20 | 17,55 | 17,60 | -2,63% | 2.449.646,00 |
| 17.05.2023 | 18,15 | 18,18 | 18,00 | 18,08 | -0,88% | 1.086.534,00 |
| 16.05.2023 | 18,22 | 18,28 | 18,09 | 18,24 | -0,03% | 1.055.188,00 |
| 15.05.2023 | 18,37 | 18,42 | 18,15 | 18,24 | -0,33% | 1.025.520,00 |
| 12.05.2023 | 18,40 | 18,51 | 18,26 | 18,30 | -0,22% | 1.235.115,00 |
| 11.05.2023 | 18,09 | 18,35 | 18,07 | 18,34 | 1,49% | 2.047.641,00 |
| 10.05.2023 | 18,10 | 18,28 | 18,01 | 18,07 | -0,47% | 1.743.553,00 |
| 09.05.2023 | 18,01 | 18,17 | 17,91 | 18,16 | 1,03% | 2.037.346,00 |
| 08.05.2023 | 17,82 | 17,97 | 17,77 | 17,97 | 0,87% | 1.411.673,00 |
| 05.05.2023 | 17,67 | 17,85 | 17,64 | 17,82 | 1,63% | 1.436.946,00 |
| 04.05.2023 | 18,07 | 18,10 | 17,38 | 17,53 | -3,20% | 2.595.816,00 |
| 03.05.2023 | 18,63 | 18,68 | 18,11 | 18,11 | -2,45% | 2.361.009,00 |
| 02.05.2023 | 18,81 | 18,91 | 18,48 | 18,57 | -1,56% | 1.702.073,00 |
| 28.04.2023 | 18,88 | 18,93 | 18,78 | 18,86 | -0,08% | 1.398.475,00 |
| 27.04.2023 | 18,88 | 19,14 | 18,76 | 18,88 | 0,24% | 2.052.647,00 |
| 26.04.2023 | 18,50 | 18,87 | 18,48 | 18,83 | 2,11% | 2.908.812,00 |
| 25.04.2023 | 18,39 | 18,44 | 18,17 | 18,44 | 0,03% | 1.670.766,00 |
| 24.04.2023 | 18,47 | 18,47 | 18,23 | 18,44 | 0,30% | 1.869.223,00 |
| 21.04.2023 | 18,44 | 18,46 | 18,06 | 18,38 | -0,68% | 3.258.623,00 |
| 20.04.2023 | 18,80 | 18,80 | 18,40 | 18,51 | -1,83% | 1.842.205,00 |
| 19.04.2023 | 18,95 | 18,95 | 18,79 | 18,85 | -0,26% | 1.161.588,00 |
| 18.04.2023 | 18,90 | 19,19 | 18,86 | 18,90 | 0,27% | 2.759.988,00 |
| 17.04.2023 | 18,70 | 18,88 | 18,65 | 18,85 | 0,99% | 1.637.909,00 |
| 14.04.2023 | 18,70 | 18,88 | 18,65 | 18,67 | 0,13% | 1.847.045,00 |
| 13.04.2023 | 18,97 | 19,02 | 18,51 | 18,64 | -1,58% | 1.939.681,00 |
| 12.04.2023 | 18,96 | 19,06 | 18,86 | 18,94 | 0,26% | 2.150.705,00 |
| 11.04.2023 | 18,72 | 19,09 | 18,68 | 18,89 | 1,81% | 3.151.250,00 |
| 06.04.2023 | 18,50 | 18,74 | 18,48 | 18,56 | 0,84% | 1.451.136,00 |
| 05.04.2023 | 18,60 | 18,60 | 18,31 | 18,40 | -0,78% | 2.079.006,00 |
| 04.04.2023 | 18,78 | 18,80 | 18,53 | 18,55 | -0,75% | 1.570.707,00 |
| 03.04.2023 | 18,67 | 18,73 | 18,50 | 18,69 | 0,30% | 1.402.315,00 |
| 31.03.2023 | 18,23 | 18,76 | 18,21 | 18,63 | 2,03% | 2.934.223,00 |
| 30.03.2023 | 18,08 | 18,39 | 18,06 | 18,26 | 1,42% | 2.238.681,00 |
| 29.03.2023 | 17,98 | 18,19 | 17,91 | 18,01 | 0,50% | 1.697.773,00 |
| 28.03.2023 | 17,73 | 17,95 | 17,70 | 17,92 | 1,47% | 1.814.268,00 |
| 27.03.2023 | 17,61 | 17,76 | 17,52 | 17,66 | 0,94% | 1.760.218,00 |
| 24.03.2023 | 17,71 | 17,71 | 17,21 | 17,49 | -1,19% | 2.339.917,00 |
| 23.03.2023 | 17,89 | 17,89 | 17,51 | 17,70 | -1,17% | 1.835.133,00 |
| 22.03.2023 | 17,82 | 17,94 | 17,70 | 17,91 | 0,84% | 1.939.628,00 |
| 21.03.2023 | 17,66 | 18,02 | 17,60 | 17,76 | 1,17% | 2.130.100,00 |
| 20.03.2023 | 17,38 | 17,65 | 17,03 | 17,56 | 1,44% | 2.379.408,00 |
| 17.03.2023 | 17,69 | 17,92 | 17,31 | 17,31 | -2,37% | 4.474.936,00 |
| 16.03.2023 | 17,85 | 18,07 | 17,69 | 17,73 | 0,20% | 3.133.495,00 |
| 15.03.2023 | 18,37 | 18,37 | 17,50 | 17,69 | -3,41% | 3.938.022,00 |
| 14.03.2023 | 18,04 | 18,48 | 17,99 | 18,32 | 1,22% | 2.568.097,00 |
| 13.03.2023 | 18,30 | 18,37 | 17,98 | 18,10 | -1,76% | 4.166.768,00 |
| 10.03.2023 | 17,97 | 18,42 | 17,93 | 18,42 | 1,43% | 3.069.667,00 |
| 09.03.2023 | 18,18 | 18,30 | 18,10 | 18,16 | 0,06% | 2.047.593,00 |
| 08.03.2023 | 18,04 | 18,17 | 18,00 | 18,15 | 0,36% | 1.553.079,00 |
| 07.03.2023 | 17,94 | 18,22 | 17,93 | 18,09 | 0,25% | 1.605.205,00 |
| 06.03.2023 | 18,13 | 18,23 | 17,80 | 18,04 | -0,39% | 2.050.127,00 |
| 03.03.2023 | 18,21 | 18,22 | 17,96 | 18,11 | -0,11% | 2.102.336,00 |
| 02.03.2023 | 18,00 | 18,23 | 17,95 | 18,13 | 0,30% | 1.714.660,00 |
| 01.03.2023 | 18,66 | 18,76 | 17,99 | 18,08 | -3,39% | 2.572.454,00 |
| 28.02.2023 | 18,23 | 18,87 | 18,16 | 18,71 | 1,99% | 5.247.991,00 |
| 27.02.2023 | 18,26 | 18,60 | 18,24 | 18,35 | 0,47% | 3.430.429,00 |
| 24.02.2023 | 17,82 | 18,34 | 17,82 | 18,26 | 2,73% | 3.170.396,00 |
| 23.02.2023 | 17,95 | 18,03 | 17,77 | 17,78 | -0,95% | 1.573.331,00 |
| 22.02.2023 | 18,10 | 18,10 | 17,79 | 17,95 | -1,21% | 2.290.609,00 |
| 21.02.2023 | 18,07 | 18,29 | 18,03 | 18,17 | -0,25% | 2.072.432,00 |
| 20.02.2023 | 18,20 | 18,27 | 18,03 | 18,21 | 0,33% | 1.337.655,00 |
| 17.02.2023 | 18,01 | 18,37 | 17,91 | 18,15 | -0,22% | 2.623.079,00 |
| 16.02.2023 | 17,70 | 18,31 | 17,64 | 18,19 | 2,10% | 3.695.519,00 |
| 15.02.2023 | 17,16 | 18,02 | 17,16 | 17,82 | 8,50% | 7.819.521,00 |
| 14.02.2023 | 16,20 | 16,47 | 15,97 | 16,42 | 2,02% | 4.587.568,00 |
| 13.02.2023 | 16,38 | 16,38 | 16,10 | 16,10 | -1,23% | 2.598.368,00 |
| 10.02.2023 | 16,68 | 16,70 | 16,23 | 16,30 | -2,22% | 2.184.534,00 |
| 09.02.2023 | 16,63 | 16,75 | 16,52 | 16,67 | 0,60% | 1.999.416,00 |
| 08.02.2023 | 16,68 | 16,91 | 16,57 | 16,57 | -0,24% | 2.594.634,00 |
| 07.02.2023 | 17,10 | 17,12 | 16,43 | 16,61 | -4,98% | 4.195.938,00 |
| 06.02.2023 | 17,43 | 17,54 | 17,27 | 17,48 | 0,09% | 1.531.164,00 |
| 03.02.2023 | 17,50 | 17,63 | 17,36 | 17,46 | -0,51% | 1.730.754,00 |
| 02.02.2023 | 17,44 | 17,69 | 17,42 | 17,55 | 0,66% | 1.805.955,00 |
| 01.02.2023 | 17,47 | 17,59 | 17,38 | 17,44 | -0,20% | 1.091.097,00 |
| 31.01.2023 | 17,53 | 17,53 | 17,23 | 17,47 | -0,40% | 1.947.261,00 |
| 30.01.2023 | 17,55 | 17,55 | 17,35 | 17,54 | 0,14% | 1.503.551,00 |
| 27.01.2023 | 17,31 | 17,55 | 17,31 | 17,52 | 0,98% | 1.551.537,00 |
| 26.01.2023 | 17,28 | 17,55 | 17,27 | 17,35 | 0,43% | 1.450.972,00 |
| 25.01.2023 | 17,22 | 17,32 | 17,19 | 17,27 | 0,38% | 1.342.006,00 |
| 24.01.2023 | 17,37 | 17,40 | 17,10 | 17,21 | -0,78% | 1.237.614,00 |
| 23.01.2023 | 17,42 | 17,48 | 17,24 | 17,34 | -0,03% | 1.044.145,00 |
| 20.01.2023 | 17,07 | 17,35 | 17,04 | 17,35 | 1,76% | 1.866.913,00 |
| 19.01.2023 | 17,32 | 17,37 | 16,90 | 17,05 | -2,01% | 2.067.846,00 |
| 18.01.2023 | 17,46 | 17,54 | 17,31 | 17,40 | -0,51% | 1.656.018,00 |
| 17.01.2023 | 17,33 | 17,53 | 17,27 | 17,49 | 0,92% | 1.942.797,00 |
| 16.01.2023 | 16,61 | 17,44 | 16,60 | 17,33 | 4,59% | 2.743.328,00 |
| 13.01.2023 | 16,72 | 16,83 | 16,42 | 16,57 | -1,13% | 2.049.159,00 |
| 12.01.2023 | 16,89 | 17,17 | 16,75 | 16,76 | -0,15% | 2.338.042,00 |
| 11.01.2023 | 16,83 | 16,96 | 16,69 | 16,78 | -0,27% | 1.385.141,00 |