Deutsche Märkte schließen in 4 Stunden 41 Minuten

Carrefour SA (CA.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
17,33+0,04 (+0,23%)
Ab 09:44AM CEST. Markt geöffnet.
Zeitraum:
17. Aug. 2021 - 17. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Aug. 202217,3217,4017,2617,3317,33120.294
16. Aug. 202217,2617,3617,1317,3017,301.257.703
15. Aug. 202217,0517,1717,0017,1717,17892.103
12. Aug. 202217,0817,2417,0017,0017,001.286.465
11. Aug. 202216,9117,1416,8517,1117,111.837.168
10. Aug. 202216,6417,0416,6416,9116,912.362.962
09. Aug. 202216,5416,6816,4716,6416,641.540.079
08. Aug. 202216,5416,6516,5016,5616,561.624.742
05. Aug. 202216,2416,5116,2316,4816,482.589.336
04. Aug. 202216,4316,5316,1916,2316,232.009.835
03. Aug. 202216,3916,5016,0416,4716,471.958.072
02. Aug. 202216,2116,5416,1016,4616,462.279.866
01. Aug. 202216,6516,8016,1516,2216,222.545.530
29. Juli 202216,9316,9716,5216,6416,643.079.719
28. Juli 202217,0117,2216,5016,7716,773.211.674
27. Juli 202216,8917,3216,8517,1917,192.297.565
26. Juli 202216,6816,9516,4916,8516,852.389.999
25. Juli 202216,7917,1416,7716,9716,971.761.446
22. Juli 202216,9917,1316,8216,8616,861.855.197
21. Juli 202217,0017,1916,9017,0117,011.130.205
20. Juli 202217,5017,5717,0717,1017,102.172.220
19. Juli 202216,7517,0616,7316,9916,991.328.553
18. Juli 202216,5116,8716,4116,8316,831.646.430
15. Juli 202216,4716,6116,3816,4116,412.177.006
14. Juli 202216,6716,7116,3316,3916,391.518.766
13. Juli 202216,9116,9316,6116,7116,711.419.562
12. Juli 202216,9916,9916,7116,9916,991.679.451
11. Juli 202217,0117,0316,7516,9616,961.422.023
08. Juli 202216,8117,1716,6317,1717,171.970.425
07. Juli 202216,9216,9816,7016,7516,751.653.787
06. Juli 202216,7017,0416,6916,7816,781.642.723
05. Juli 202217,1817,1816,5716,5916,591.596.911
04. Juli 202217,0917,2817,0517,1517,151.105.775
01. Juli 202216,8817,0816,7816,9416,941.549.878
30. Juni 202216,9517,0016,6216,8916,892.387.322
29. Juni 202217,1917,2717,0217,0917,091.403.055
28. Juni 202217,2717,5017,1317,2517,251.670.369
27. Juni 202217,0817,1617,0017,0917,091.437.377
24. Juni 202216,5717,1616,5517,0817,082.524.442
23. Juni 202216,9117,0216,3316,5016,503.296.763
22. Juni 202217,8818,0616,9816,9816,984.534.547
21. Juni 202218,6218,6418,2718,2918,291.578.133
20. Juni 202218,3118,6918,3118,6318,631.238.364
17. Juni 202218,6218,6718,2718,2818,284.879.557
16. Juni 202218,6518,7418,4018,6418,641.351.428
15. Juni 202218,8619,0618,6618,7118,712.148.588
14. Juni 202218,5218,8318,5118,7618,762.965.647
13. Juni 202218,3318,4918,2618,4818,482.206.606
10. Juni 202218,6318,7618,2618,3418,342.611.564
09. Juni 202218,9018,9618,5018,6518,652.454.935
08. Juni 202219,0419,1118,7218,9018,901.942.971
07. Juni 202219,1419,3219,0419,1519,153.089.201
06. Juni 202219,7519,8319,5019,6219,622.152.150
03. Juni 202219,6819,8619,4219,7019,702.009.018
02. Juni 202219,3419,6119,2819,6119,612.338.004
01. Juni 202219,1419,3619,0819,3019,302.409.901
31. Mai 202219,0319,0318,6719,0319,039.838.854
30. Mai 202219,1119,1918,9619,0519,051.899.525
27. Mai 202219,3119,3319,0519,1019,101.592.567
26. Mai 202219,2219,3419,1219,2819,281.484.908
25. Mai 202219,1919,3219,0219,1619,161.407.770
24. Mai 202219,3519,4119,0319,1519,152.785.237
23. Mai 202219,1219,4018,9519,3619,362.827.339
20. Mai 202219,4019,4918,7519,1019,105.727.497
19. Mai 202219,8720,0119,2619,4619,466.038.528
18. Mai 202221,0221,2220,0620,1020,105.975.898
17. Mai 202221,2721,3720,8821,0321,033.665.234
16. Mai 202221,0621,2420,9221,1721,172.912.191
13. Mai 202220,6021,0620,5921,0321,033.507.857
12. Mai 202220,3420,7220,3420,5920,593.017.443
11. Mai 202220,6520,9020,3420,4820,484.603.186
10. Mai 202220,6420,7920,4720,6720,672.799.448
09. Mai 202220,5020,7920,4620,6020,603.539.416
06. Mai 202220,2920,7620,2720,5920,593.266.800
05. Mai 202220,6120,7720,4920,5620,562.688.744
04. Mai 202220,7320,9720,3920,4720,472.908.093
03. Mai 202220,4020,9420,4020,8420,843.133.541
02. Mai 202220,0220,7218,5720,3920,393.945.214
29. Apr. 202219,8120,1619,6420,1620,162.686.256
28. Apr. 202219,9520,1519,8119,9019,902.145.922
27. Apr. 202219,9320,0219,7019,8319,832.976.360
26. Apr. 202220,0220,2719,9720,0520,052.893.836
25. Apr. 202219,5119,9319,4019,8019,802.685.289
22. Apr. 202219,4919,9719,3519,6419,643.176.363
21. Apr. 202219,9720,0819,4719,7719,774.371.580
20. Apr. 202220,6820,7120,0720,3720,373.361.486
19. Apr. 202220,3620,8020,2820,6020,603.837.888
14. Apr. 202220,1320,1919,9420,1920,192.023.576
13. Apr. 202220,0920,2919,7720,1420,143.676.720
12. Apr. 202220,2420,2419,8720,0820,083.702.450
11. Apr. 202220,0620,4620,0420,4120,413.626.045
08. Apr. 202219,8120,2119,8020,1720,173.229.895
07. Apr. 202219,4019,8519,3919,7719,773.697.090
06. Apr. 202218,9419,5018,9319,4019,403.232.926
05. Apr. 202219,2919,4218,8018,9718,974.017.292
04. Apr. 202219,3119,6519,2819,3019,302.539.276
01. Apr. 202219,6819,7519,3519,3519,352.478.934
31. März 202219,5019,7219,5019,6519,653.238.060
30. März 202219,2419,5619,2419,5319,532.944.101
29. März 202219,1719,3519,0819,2519,252.891.150
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...