Deutsche Märkte geschlossen

Carrefour SA (CA.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
16,73+0,08 (+0,48%)
Börsenschluss: 05:26PM CET
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202216,6116,8316,5016,7316,73882.044
01. Dez. 2022------
30. Nov. 2022------
29. Nov. 202216,4916,6416,4016,5116,511.316.187
28. Nov. 202216,5016,5716,3316,5216,521.446.374
25. Nov. 202216,6516,6916,5016,5516,55993.725
24. Nov. 202216,4216,5916,3516,5716,571.518.570
23. Nov. 202216,3616,4516,2416,4116,411.077.337
22. Nov. 202216,3116,4516,3116,3316,331.305.645
21. Nov. 202216,3316,3316,0916,2716,271.387.082
18. Nov. 202216,2016,3216,1416,2516,251.444.747
17. Nov. 202216,2416,3216,0216,1316,131.341.795
16. Nov. 202216,3616,4115,9916,2116,212.527.560
15. Nov. 202216,3816,5916,3016,5016,502.315.772
14. Nov. 202216,1916,5916,1616,4216,422.229.690
11. Nov. 202216,3416,3815,9916,1116,112.246.545
10. Nov. 202216,5016,6616,1716,3616,363.230.872
09. Nov. 202216,4416,5716,3216,5116,512.312.095
08. Nov. 202216,6316,6416,2216,2716,272.605.660
07. Nov. 202216,3916,5816,2916,5716,572.222.428
04. Nov. 202216,3116,5016,1816,4216,421.778.987
03. Nov. 202216,3216,3916,1416,2916,291.348.369
02. Nov. 202216,2216,3916,2016,3516,351.888.773
01. Nov. 202216,3516,4416,1016,1916,191.464.686
31. Okt. 202216,1216,3616,0816,2816,281.537.240
28. Okt. 202215,7316,3115,7316,1216,122.116.447
27. Okt. 202215,7016,3915,7015,8415,843.817.891
26. Okt. 202215,5315,6015,1815,3915,392.177.179
25. Okt. 202215,4715,5415,3215,5415,541.261.648
24. Okt. 202215,2315,4615,1015,4015,401.401.401
21. Okt. 202215,1315,2815,0015,2115,211.088.339
20. Okt. 202215,2215,3215,1815,1815,181.556.975
19. Okt. 202215,1815,3615,1815,2615,261.459.671
18. Okt. 202215,1815,2314,9815,1615,161.304.640
17. Okt. 202214,8515,1614,8015,1215,122.112.347
14. Okt. 202214,8115,0714,7714,8414,842.433.554
13. Okt. 202214,4414,8414,3614,6914,692.375.200
12. Okt. 202214,7614,7614,4314,4714,472.924.114
11. Okt. 202214,5014,8614,4414,7814,782.389.506
10. Okt. 202214,3814,6114,1914,5314,532.436.274
07. Okt. 202214,1314,4514,1114,4014,401.890.260
06. Okt. 202214,1014,3114,0614,1314,131.994.402
05. Okt. 202214,5314,5614,0314,0514,052.148.476
04. Okt. 202214,5314,5614,3614,5414,542.976.833
03. Okt. 202214,1114,4614,1014,4014,402.014.437
30. Sept. 202214,1514,4714,0814,2214,222.557.785
29. Sept. 202214,7414,7713,8514,0214,024.268.367
28. Sept. 202214,8015,0414,6514,8414,842.271.619
27. Sept. 202214,7415,0114,6114,8314,833.233.277
26. Sept. 202214,7314,8014,4814,6314,632.108.759
23. Sept. 202215,5615,5714,7814,8114,813.218.269
22. Sept. 202215,4715,6415,4415,5815,581.649.718
21. Sept. 202215,9016,0915,5215,5915,592.511.232
20. Sept. 202216,3116,4215,9415,9615,961.837.938
19. Sept. 202216,3616,4316,1616,3116,311.341.875
16. Sept. 202216,3016,4116,1816,4116,414.033.300
15. Sept. 202216,6616,7216,3016,3016,301.637.580
14. Sept. 202216,7616,8616,6116,6616,661.704.913
13. Sept. 202216,9117,1316,7616,9216,922.067.577
12. Sept. 202216,5516,9116,4916,8816,881.686.797
09. Sept. 202216,2516,6016,2116,5116,511.438.103
08. Sept. 202216,2816,5616,1416,2416,241.840.661
07. Sept. 202216,3116,3715,7216,1416,142.991.644
06. Sept. 202216,3316,4916,2516,4016,401.616.230
05. Sept. 202216,3716,4616,2516,3616,361.751.591
02. Sept. 202216,4816,6016,3316,5616,561.720.752
01. Sept. 202216,5616,6616,3616,5316,531.470.075
31. Aug. 202216,4416,7116,3216,6416,643.349.080
30. Aug. 202216,5916,7216,4216,4616,462.038.481
29. Aug. 202216,8317,0216,6616,9216,921.173.855
26. Aug. 202217,1017,1916,8316,9016,901.476.096
25. Aug. 202217,0217,1416,9217,0617,061.381.467
24. Aug. 202217,0517,1016,9316,9516,95988.075
23. Aug. 202217,1717,2116,9817,0817,081.334.848
22. Aug. 202217,3217,3617,0117,2517,251.370.554
19. Aug. 202217,4017,4917,2317,4117,411.252.158
18. Aug. 202217,2517,5017,1317,3817,381.819.389
17. Aug. 202217,3217,4017,1117,3017,301.547.147
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...