15,095€
0,77%
Echtzeit-Aktienkurs Carrefour S.A.
Bid:
Ask:
Aktienkurse zur Carrefour S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 15,06 | 15,07 | 14,86 | 14,99 | 0,07% | 9.166.435,00 |
| 30.05.2024 | 15,06 | 15,13 | 14,89 | 14,98 | -0,86% | 1.479.944,00 |
| 29.05.2024 | 15,19 | 15,22 | 15,04 | 15,11 | -0,49% | 1.607.482,00 |
| 28.05.2024 | 15,53 | 15,57 | 14,99 | 15,19 | -6,98% | 2.579.521,00 |
| 27.05.2024 | 16,25 | 16,40 | 16,20 | 16,33 | 0,15% | 841.021,00 |
| 24.05.2024 | 16,22 | 16,32 | 16,09 | 16,30 | 0,18% | 1.533.933,00 |
| 23.05.2024 | 16,38 | 16,43 | 16,23 | 16,27 | -0,64% | 1.327.876,00 |
| 22.05.2024 | 16,22 | 16,38 | 16,13 | 16,38 | 0,80% | 1.905.034,00 |
| 21.05.2024 | 16,27 | 16,31 | 16,13 | 16,25 | -0,52% | 1.339.975,00 |
| 20.05.2024 | 16,52 | 16,57 | 16,25 | 16,33 | -1,06% | 1.117.555,00 |
| 17.05.2024 | 16,27 | 16,53 | 16,23 | 16,51 | 1,73% | 2.422.551,00 |
| 16.05.2024 | 16,15 | 16,28 | 16,11 | 16,23 | 0,68% | 1.281.495,00 |
| 15.05.2024 | 16,25 | 16,34 | 16,04 | 16,12 | -4,08% | 2.951.653,00 |
| 14.05.2024 | 16,80 | 16,92 | 16,76 | 16,80 | 0,06% | 1.126.755,00 |
| 13.05.2024 | 16,52 | 16,85 | 16,52 | 16,79 | 1,82% | 1.653.670,00 |
| 10.05.2024 | 16,48 | 16,69 | 16,46 | 16,49 | 0,37% | 1.467.658,00 |
| 09.05.2024 | 16,06 | 16,49 | 16,02 | 16,43 | 2,30% | 1.426.901,00 |
| 08.05.2024 | 15,97 | 16,20 | 15,97 | 16,06 | 1,39% | 1.816.797,00 |
| 07.05.2024 | 15,80 | 15,94 | 15,77 | 15,84 | 0,64% | 1.226.287,00 |
| 06.05.2024 | 15,64 | 15,90 | 15,62 | 15,74 | 0,77% | 855.188,00 |
| 03.05.2024 | 15,58 | 15,72 | 15,54 | 15,62 | 0,55% | 951.470,00 |
| 02.05.2024 | 15,79 | 15,87 | 15,54 | 15,54 | -1,61% | 2.475.902,00 |
| 30.04.2024 | 15,92 | 15,98 | 15,78 | 15,79 | -0,63% | 1.529.568,00 |
| 29.04.2024 | 15,94 | 16,03 | 15,88 | 15,89 | -0,19% | 776.080,00 |
| 26.04.2024 | 15,79 | 16,04 | 15,75 | 15,92 | 1,43% | 1.710.433,00 |
| 25.04.2024 | 15,68 | 15,77 | 15,42 | 15,70 | -2,24% | 3.038.949,00 |
| 24.04.2024 | 16,14 | 16,30 | 16,00 | 16,06 | -0,53% | 1.831.157,00 |
| 23.04.2024 | 16,15 | 16,39 | 16,06 | 16,14 | 0,22% | 1.786.245,00 |
| 22.04.2024 | 15,91 | 16,17 | 15,90 | 16,11 | 2,19% | 1.588.958,00 |
| 19.04.2024 | 15,69 | 15,78 | 15,55 | 15,76 | 0,29% | 1.171.252,00 |
| 18.04.2024 | 15,61 | 15,78 | 15,50 | 15,72 | 0,67% | 1.290.391,00 |
| 17.04.2024 | 15,59 | 15,78 | 15,57 | 15,61 | 0,00% | 1.764.501,00 |
| 16.04.2024 | 15,61 | 15,74 | 15,50 | 15,61 | -0,64% | 1.841.885,00 |
| 15.04.2024 | 15,89 | 15,91 | 15,46 | 15,71 | -0,91% | 1.656.654,00 |
| 12.04.2024 | 15,86 | 16,02 | 15,83 | 15,86 | 0,38% | 1.185.149,00 |
| 11.04.2024 | 16,05 | 16,11 | 15,68 | 15,80 | -1,89% | 1.317.506,00 |
| 10.04.2024 | 16,07 | 16,35 | 16,06 | 16,10 | 0,91% | 1.565.480,00 |
| 09.04.2024 | 15,96 | 16,09 | 15,89 | 15,96 | -0,03% | 1.191.277,00 |
| 08.04.2024 | 15,63 | 16,02 | 15,63 | 15,96 | 2,08% | 1.836.146,00 |
| 05.04.2024 | 15,43 | 15,79 | 15,38 | 15,64 | 0,84% | 1.957.284,00 |
| 04.04.2024 | 15,86 | 15,91 | 15,44 | 15,51 | -2,82% | 1.747.557,00 |
| 03.04.2024 | 15,96 | 16,08 | 15,84 | 15,96 | -0,06% | 1.766.775,00 |
| 02.04.2024 | 15,88 | 15,99 | 15,84 | 15,97 | 0,57% | 2.027.664,00 |
| 28.03.2024 | 16,11 | 16,17 | 15,82 | 15,88 | -1,34% | 1.984.097,00 |
| 27.03.2024 | 15,91 | 16,20 | 15,91 | 16,09 | 1,42% | 1.283.837,00 |
| 26.03.2024 | 15,96 | 16,03 | 15,27 | 15,87 | -0,81% | 3.023.717,00 |
| 25.03.2024 | 16,08 | 16,12 | 15,93 | 16,00 | -0,44% | 1.148.373,00 |
| 22.03.2024 | 15,97 | 16,26 | 15,97 | 16,07 | 0,88% | 1.470.084,00 |
| 21.03.2024 | 15,79 | 16,04 | 15,79 | 15,93 | 1,30% | 1.334.206,00 |
| 20.03.2024 | 15,71 | 15,74 | 15,58 | 15,72 | -0,22% | 833.705,00 |
| 19.03.2024 | 15,77 | 15,86 | 15,61 | 15,76 | 0,38% | 1.214.695,00 |
| 18.03.2024 | 15,73 | 15,82 | 15,55 | 15,70 | -0,03% | 1.444.371,00 |
| 15.03.2024 | 15,75 | 15,84 | 15,60 | 15,70 | -0,66% | 2.749.193,00 |
| 14.03.2024 | 15,84 | 15,99 | 15,72 | 15,81 | -0,09% | 1.384.975,00 |
| 13.03.2024 | 15,88 | 15,97 | 15,77 | 15,82 | -0,03% | 1.138.549,00 |
| 12.03.2024 | 15,55 | 15,93 | 15,53 | 15,83 | 2,20% | 1.893.916,00 |
| 11.03.2024 | 15,37 | 15,59 | 15,32 | 15,49 | 0,68% | 1.771.305,00 |
| 08.03.2024 | 15,62 | 15,67 | 15,38 | 15,38 | -1,22% | 2.172.770,00 |
| 07.03.2024 | 15,50 | 15,76 | 15,48 | 15,57 | -1,05% | 2.104.798,00 |
| 06.03.2024 | 15,72 | 15,88 | 15,68 | 15,74 | 0,16% | 1.395.361,00 |
| 05.03.2024 | 15,37 | 15,87 | 15,37 | 15,71 | 1,81% | 1.637.949,00 |
| 04.03.2024 | 15,31 | 15,55 | 15,30 | 15,43 | 0,49% | 1.547.543,00 |
| 01.03.2024 | 15,53 | 15,61 | 15,27 | 15,36 | -1,13% | 1.988.816,00 |
| 29.02.2024 | 15,63 | 15,70 | 15,48 | 15,53 | -0,96% | 3.271.955,00 |
| 28.02.2024 | 15,97 | 16,10 | 15,63 | 15,68 | -1,63% | 1.878.010,00 |
| 27.02.2024 | 15,75 | 15,98 | 15,75 | 15,94 | 1,01% | 1.020.699,00 |
| 26.02.2024 | 16,30 | 16,34 | 15,74 | 15,78 | -3,87% | 2.560.047,00 |
| 23.02.2024 | 16,30 | 16,47 | 16,13 | 16,42 | 0,77% | 2.007.536,00 |
| 22.02.2024 | 16,40 | 16,55 | 16,20 | 16,29 | -1,15% | 2.446.410,00 |
| 21.02.2024 | 16,11 | 16,65 | 15,98 | 16,48 | 4,93% | 5.043.448,00 |
| 20.02.2024 | 15,51 | 15,88 | 15,45 | 15,71 | 2,45% | 2.982.533,00 |
| 19.02.2024 | 15,19 | 15,36 | 15,11 | 15,33 | 0,79% | 1.813.329,00 |
| 16.02.2024 | 15,15 | 15,23 | 15,00 | 15,21 | 0,70% | 1.602.034,00 |
| 15.02.2024 | 14,99 | 15,13 | 14,91 | 15,11 | 0,90% | 1.496.836,00 |
| 14.02.2024 | 14,99 | 15,17 | 14,97 | 14,97 | 0,00% | 1.258.684,00 |
| 13.02.2024 | 15,20 | 15,22 | 14,89 | 14,97 | -1,22% | 1.531.126,00 |
| 12.02.2024 | 14,95 | 15,18 | 14,92 | 15,16 | 1,41% | 973.102,00 |
| 09.02.2024 | 15,00 | 15,15 | 14,89 | 14,95 | -1,68% | 1.734.325,00 |
| 08.02.2024 | 15,24 | 15,29 | 14,98 | 15,20 | -0,23% | 1.913.788,00 |
| 07.02.2024 | 15,75 | 15,79 | 15,24 | 15,24 | -3,48% | 2.607.560,00 |
| 06.02.2024 | 15,81 | 15,95 | 15,66 | 15,79 | -0,41% | 1.830.348,00 |
| 05.02.2024 | 15,95 | 16,11 | 15,84 | 15,85 | -0,47% | 993.722,00 |
| 02.02.2024 | 15,73 | 16,02 | 15,73 | 15,93 | 1,34% | 1.206.845,00 |
| 01.02.2024 | 15,76 | 15,90 | 15,63 | 15,72 | -0,66% | 1.271.072,00 |
| 31.01.2024 | 15,85 | 15,93 | 15,77 | 15,82 | 0,32% | 1.548.635,00 |
| 30.01.2024 | 15,86 | 15,90 | 15,52 | 15,77 | -0,79% | 1.710.552,00 |
| 29.01.2024 | 16,15 | 16,19 | 15,80 | 15,90 | -1,58% | 1.480.689,00 |
| 26.01.2024 | 16,06 | 16,35 | 16,06 | 16,15 | 0,97% | 1.740.150,00 |
| 25.01.2024 | 15,89 | 16,07 | 15,85 | 16,00 | 0,82% | 1.291.624,00 |
| 24.01.2024 | 15,88 | 15,91 | 15,63 | 15,87 | 0,89% | 1.403.194,00 |
| 23.01.2024 | 15,91 | 15,95 | 15,68 | 15,73 | -1,22% | 1.400.339,00 |
| 22.01.2024 | 15,70 | 15,99 | 15,66 | 15,92 | 1,99% | 2.033.967,00 |
| 19.01.2024 | 16,30 | 16,35 | 15,53 | 15,61 | -4,14% | 2.549.707,00 |
| 18.01.2024 | 16,33 | 16,47 | 16,27 | 16,29 | -0,67% | 1.495.230,00 |
| 17.01.2024 | 16,37 | 16,40 | 16,08 | 16,40 | -0,33% | 1.721.398,00 |
| 16.01.2024 | 16,57 | 16,61 | 16,45 | 16,45 | -1,08% | 1.438.524,00 |
| 15.01.2024 | 16,52 | 16,69 | 16,47 | 16,63 | 0,88% | 988.867,00 |
| 12.01.2024 | 16,41 | 16,53 | 16,31 | 16,49 | 0,89% | 1.060.122,00 |
| 11.01.2024 | 16,60 | 16,62 | 16,34 | 16,34 | -0,91% | 1.363.937,00 |
| 10.01.2024 | 16,58 | 16,60 | 16,45 | 16,49 | -0,90% | 1.232.709,00 |