15,338€
-2,93%
Echtzeit-Aktienkurs CARREFOUR S.A. INH.EO 2,5
Bid:
Ask:
Aktienkurse zur CARREFOUR S.A. INH.EO 2,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2021 | 15,80 | 15,80 | 15,65 | 15,65 | -0,93% | - |
| 15.12.2021 | 15,98 | 15,98 | 15,80 | 15,80 | -1,10% | - |
| 14.12.2021 | 15,98 | 15,98 | 15,98 | 15,98 | 0,00% | - |
| 13.12.2021 | 15,66 | 15,98 | 15,66 | 15,98 | 4,60% | - |
| 10.12.2021 | 15,04 | 15,30 | 15,04 | 15,27 | 1,53% | - |
| 09.12.2021 | 17,83 | 17,83 | 15,04 | 15,04 | -15,63% | - |
| 08.12.2021 | 17,90 | 17,92 | 17,83 | 17,83 | 19,52% | - |
| 07.12.2021 | 14,92 | 14,92 | 14,92 | 14,92 | 1,74% | - |
| 06.12.2021 | 14,66 | 14,66 | 14,66 | 14,66 | -1,38% | - |
| 03.12.2021 | 14,89 | 14,89 | 14,87 | 14,87 | -1,34% | - |
| 02.12.2021 | 15,07 | 15,07 | 15,07 | 15,07 | 0,00% | - |
| 01.12.2021 | 15,44 | 15,44 | 15,07 | 15,07 | -2,38% | - |
| 30.11.2021 | 15,44 | 15,44 | 15,44 | 15,44 | -0,18% | - |
| 29.11.2021 | 15,81 | 15,81 | 15,47 | 15,47 | -2,15% | - |
| 26.11.2021 | 15,81 | 15,81 | 15,81 | 15,81 | 0,00% | - |
| 25.11.2021 | 15,81 | 15,81 | 15,81 | 15,81 | 0,00% | - |
| 24.11.2021 | 15,91 | 15,91 | 15,81 | 15,81 | -1,13% | - |
| 23.11.2021 | 15,95 | 16,05 | 15,95 | 15,99 | 0,22% | - |
| 22.11.2021 | 15,95 | 15,95 | 15,95 | 15,95 | -0,02% | - |
| 19.11.2021 | 15,93 | 15,95 | 15,93 | 15,95 | -0,27% | - |
| 18.11.2021 | 16,00 | 16,00 | 16,00 | 16,00 | 0,88% | - |
| 17.11.2021 | 0,00 | 15,86 | 0,00 | 15,86 | -2,70% | - |
| 15.11.2021 | 16,13 | 16,30 | 16,13 | 16,30 | 0,03% | - |
| 12.11.2021 | 16,29 | 16,29 | 16,29 | 16,29 | -0,14% | - |
| 11.11.2021 | 16,31 | 16,31 | 16,31 | 16,31 | 2,58% | - |
| 10.11.2021 | 15,59 | 15,91 | 15,59 | 15,90 | 2,02% | - |
| 09.11.2021 | 15,52 | 15,59 | 15,52 | 15,59 | 0,89% | - |
| 08.11.2021 | 15,45 | 15,45 | 15,45 | 15,45 | 0,13% | - |
| 05.11.2021 | 15,43 | 15,43 | 15,43 | 15,43 | -14,65% | - |
| 04.11.2021 | 18,08 | 18,08 | 18,08 | 18,08 | -0,74% | - |
| 02.11.2021 | 20,75 | 20,75 | 18,21 | 18,21 | 15,60% | - |
| 01.11.2021 | 15,76 | 15,76 | 15,76 | 15,76 | 1,74% | - |
| 29.10.2021 | 15,48 | 15,49 | 15,48 | 15,49 | 0,19% | - |
| 28.10.2021 | 15,46 | 15,46 | 15,46 | 15,46 | 0,00% | - |
| 27.10.2021 | 15,46 | 15,46 | 15,46 | 15,46 | 0,00% | - |
| 26.10.2021 | 15,34 | 15,46 | 15,31 | 15,46 | 1,24% | - |
| 25.10.2021 | 15,27 | 15,27 | 15,27 | 15,27 | 0,00% | - |
| 22.10.2021 | 15,27 | 15,27 | 15,27 | 15,27 | 0,39% | - |
| 21.10.2021 | 15,16 | 15,21 | 15,16 | 15,21 | -0,57% | - |
| 20.10.2021 | 15,29 | 15,29 | 15,29 | 15,29 | 0,00% | - |
| 19.10.2021 | 15,27 | 15,30 | 15,27 | 15,29 | -0,03% | - |
| 18.10.2021 | 15,25 | 15,31 | 15,25 | 15,30 | 0,30% | - |
| 15.10.2021 | 15,25 | 15,25 | 15,25 | 15,25 | 0,00% | - |
| 14.10.2021 | 15,19 | 15,25 | 15,19 | 15,25 | 0,44% | - |
| 13.10.2021 | 15,41 | 15,41 | 15,17 | 15,19 | -1,43% | - |
| 12.10.2021 | 0,00 | 15,41 | 0,00 | 15,41 | inf% | - |
| 11.10.2021 | 16,23 | 16,24 | 0,00 | 0,00 | -100,00% | - |
| 08.10.2021 | 15,91 | 15,92 | 15,87 | 15,91 | -0,62% | - |
| 07.10.2021 | 16,01 | 16,01 | 16,01 | 16,01 | 0,00% | - |
| 06.10.2021 | 17,20 | 17,20 | 15,99 | 16,01 | -6,95% | - |
| 05.10.2021 | 17,20 | 17,20 | 17,20 | 17,20 | inf% | - |
| 04.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 10.09.2021 | 15,86 | 15,86 | 15,59 | 15,59 | -1,75% | - |
| 09.09.2021 | 15,90 | 15,90 | 15,86 | 15,86 | -0,25% | - |
| 08.09.2021 | 15,90 | 15,90 | 15,90 | 15,90 | -1,47% | - |
| 07.09.2021 | 16,14 | 16,14 | 16,14 | 16,14 | 0,00% | - |
| 06.09.2021 | 16,14 | 16,14 | 16,14 | 16,14 | 0,00% | - |
| 03.09.2021 | 16,14 | 16,14 | 16,14 | 16,14 | 0,00% | - |
| 02.09.2021 | 16,19 | 16,19 | 16,14 | 16,14 | -0,32% | - |
| 01.09.2021 | 17,28 | 17,28 | 16,19 | 16,19 | -6,27% | - |
| 31.08.2021 | 17,28 | 17,28 | 17,28 | 17,28 | 0,00% | - |
| 30.08.2021 | 17,28 | 17,28 | 17,28 | 17,28 | 0,00% | - |
| 27.08.2021 | 17,28 | 17,28 | 17,28 | 17,28 | 0,00% | - |
| 26.08.2021 | 17,28 | 17,28 | 17,28 | 17,28 | 0,00% | - |
| 25.08.2021 | 17,28 | 17,28 | 17,28 | 17,28 | 0,00% | - |
| 24.08.2021 | 17,28 | 17,28 | 17,28 | 17,28 | 0,00% | - |
| 23.08.2021 | 17,28 | 17,28 | 17,28 | 17,28 | 0,00% | - |
| 20.08.2021 | 17,01 | 17,28 | 17,01 | 17,28 | 1,57% | - |
| 19.08.2021 | 16,91 | 17,01 | 16,91 | 17,01 | 0,58% | - |
| 18.08.2021 | 16,91 | 16,91 | 16,91 | 16,91 | 0,00% | - |
| 17.08.2021 | 16,91 | 16,91 | 16,91 | 16,91 | 0,00% | - |
| 16.08.2021 | 16,91 | 16,91 | 16,91 | 16,91 | 0,00% | - |
| 13.08.2021 | 16,91 | 16,91 | 16,91 | 16,91 | 0,00% | - |
| 12.08.2021 | 16,81 | 16,91 | 16,76 | 16,91 | 0,37% | - |
| 11.08.2021 | 18,25 | 18,42 | 16,85 | 16,85 | -7,66% | - |
| 10.08.2021 | 18,25 | 18,25 | 18,25 | 18,25 | 0,00% | - |
| 09.08.2021 | 18,25 | 18,25 | 18,25 | 18,25 | 0,00% | - |
| 06.08.2021 | 18,25 | 18,25 | 16,30 | 18,25 | 0,07% | - |
| 05.08.2021 | 18,25 | 18,30 | 16,29 | 18,23 | 11,77% | - |
| 04.08.2021 | 17,73 | 18,25 | 15,74 | 16,31 | 1,56% | - |
| 03.08.2021 | 15,96 | 18,00 | 15,91 | 16,06 | -0,28% | - |
| 02.08.2021 | 15,72 | 16,11 | 15,50 | 16,11 | 0,72% | - |
| 30.07.2021 | 16,28 | 16,28 | 15,47 | 15,99 | -1,69% | - |
| 29.07.2021 | 15,89 | 16,36 | 15,56 | 16,27 | 2,60% | - |
| 28.07.2021 | 15,85 | 15,87 | 15,85 | 15,86 | 0,00% | - |
| 27.07.2021 | 15,86 | 15,90 | 15,82 | 15,86 | 0,32% | - |
| 26.07.2021 | 15,80 | 15,81 | 15,74 | 15,81 | -0,33% | - |
| 23.07.2021 | 15,77 | 15,86 | 15,75 | 15,86 | 0,71% | - |
| 22.07.2021 | 15,74 | 15,80 | 15,72 | 15,75 | 0,16% | - |
| 21.07.2021 | 15,77 | 15,78 | 15,72 | 15,72 | -0,22% | - |
| 20.07.2021 | 16,22 | 16,22 | 15,76 | 15,76 | -2,84% | - |
| 19.07.2021 | 16,25 | 16,25 | 16,22 | 16,22 | -0,22% | - |
| 16.07.2021 | 16,18 | 16,25 | 16,18 | 16,25 | 0,45% | - |
| 15.07.2021 | 16,22 | 16,23 | 16,06 | 16,18 | -0,64% | - |
| 14.07.2021 | 16,27 | 16,29 | 16,26 | 16,28 | 0,35% | - |
| 13.07.2021 | 16,23 | 16,23 | 16,23 | 16,23 | 0,28% | - |
| 12.07.2021 | 16,65 | 16,65 | 16,18 | 16,18 | -2,84% | - |
| 09.07.2021 | 17,05 | 17,05 | 16,65 | 16,65 | -2,33% | - |
| 08.07.2021 | 17,05 | 17,05 | 17,05 | 17,05 | 0,00% | - |
| 07.07.2021 | 17,05 | 17,05 | 17,05 | 17,05 | 0,00% | - |