Deutsche Märkte öffnen in 5 Stunden 18 Minuten

Carrefour SA (CA.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
17,50+0,02 (+0,11%)
Börsenschluss: 05:35PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Jan. 202217,4917,7117,4717,5017,502.761.926
25. Jan. 202217,5017,6317,3517,4817,482.888.402
24. Jan. 202217,6018,0517,0617,4017,407.131.601
21. Jan. 202217,4017,6817,2517,5617,563.379.128
20. Jan. 202217,4817,6817,4117,5017,502.953.535
19. Jan. 202217,6117,7417,4317,4717,473.629.135
18. Jan. 202217,8617,9817,6017,6317,633.965.568
17. Jan. 202217,7418,0417,7417,8617,862.524.249
14. Jan. 202217,6718,0317,6217,6717,673.161.172
13. Jan. 202217,8017,9117,4617,6717,674.606.498
12. Jan. 202217,8618,0017,7817,8517,853.258.110
11. Jan. 202217,6718,1917,6617,8517,853.754.301
10. Jan. 202218,3218,4517,6717,6717,674.188.307
07. Jan. 202218,2918,6418,1218,3518,354.538.127
06. Jan. 202217,7018,4917,5018,3318,339.738.108
05. Jan. 202216,4017,5016,3517,2517,257.593.876
04. Jan. 202216,2016,4216,1316,4216,421.921.444
03. Jan. 202216,1616,2115,9816,1216,121.539.521
31. Dez. 202115,9516,1015,8816,1016,10765.691
30. Dez. 202115,9916,0615,8216,0116,011.729.104
29. Dez. 202115,9415,9715,8015,9515,951.427.355
28. Dez. 202115,7415,9115,7015,9115,911.678.920
27. Dez. 202115,6115,7415,5715,7415,74879.933
24. Dez. 202115,6515,7215,6415,6515,65218.821
23. Dez. 202115,6615,8115,6115,7215,721.215.052
22. Dez. 202115,6915,7215,4915,6215,621.690.880
21. Dez. 202115,6415,9215,5315,7615,762.605.335
20. Dez. 202115,4115,6315,1515,6315,633.198.917
17. Dez. 202115,2015,5915,1715,5915,595.929.949
16. Dez. 202115,2815,3915,1315,2515,253.792.143
15. Dez. 202116,0016,0415,1715,2015,204.327.570
14. Dez. 202116,0416,0715,7016,0716,073.228.219
13. Dez. 202115,6116,0915,5615,9715,975.043.135
10. Dez. 202115,1815,8115,1415,5815,584.942.357
09. Dez. 202114,9215,2114,8915,1515,152.301.750
08. Dez. 202115,1315,1514,9014,9414,942.217.308
07. Dez. 202115,2815,2815,1015,1415,142.752.693
06. Dez. 202114,7115,2714,6615,2115,213.149.533
03. Dez. 202114,7314,7714,6014,6414,641.964.390
02. Dez. 202114,6914,8114,5314,6514,652.655.599
01. Dez. 202114,6914,9914,6214,8014,803.005.002
30. Nov. 202115,0515,0814,6214,6214,627.455.566
29. Nov. 202115,5315,5815,0215,1715,173.833.617
26. Nov. 202115,4015,6015,1815,4815,482.980.466
25. Nov. 202115,8015,8115,5715,6915,691.592.392
24. Nov. 202116,0316,0315,7615,7915,792.149.183
23. Nov. 202115,9816,2115,9516,0416,042.444.535
22. Nov. 202115,9016,0715,7516,0716,072.634.365
19. Nov. 202115,8716,0915,7815,8715,873.761.604
18. Nov. 202116,0316,1015,7915,8115,812.948.646
17. Nov. 202115,9016,0915,7616,0516,052.381.818
16. Nov. 202116,2416,2415,9315,9315,932.474.082
15. Nov. 202116,1216,3316,0216,2516,251.991.077
12. Nov. 202116,3616,3616,0816,1216,122.731.340
11. Nov. 202116,4016,6316,3316,4116,412.331.836
10. Nov. 202115,8516,3915,8316,3516,355.234.931
09. Nov. 202115,4315,8015,2715,8015,803.991.031
08. Nov. 202115,4115,5515,3415,3515,351.935.627
05. Nov. 202115,4315,6115,4015,4315,432.239.813
04. Nov. 202115,5215,6115,3215,3615,361.917.802
03. Nov. 202115,5015,6015,4315,5115,512.003.569
02. Nov. 202115,7315,7315,4815,5115,511.798.947
01. Nov. 202115,6615,7815,5815,7415,741.629.577
29. Okt. 202115,5015,6515,3815,6515,652.182.472
28. Okt. 202115,4915,6115,3715,5315,532.030.809
27. Okt. 202115,4215,6215,4115,5215,522.190.384
26. Okt. 202115,3615,8415,2415,4915,493.315.633
25. Okt. 202115,2715,4315,2315,3515,351.575.276
22. Okt. 202115,3115,3815,1915,2615,261.893.023
21. Okt. 202115,0115,3514,9515,2715,273.306.272
20. Okt. 202115,0015,1414,9115,0215,023.358.809
19. Okt. 202115,3015,3615,0015,0015,004.151.148
18. Okt. 202115,5015,6415,2215,2315,233.278.963
15. Okt. 202115,3515,5715,2715,4915,492.094.601
14. Okt. 202115,3115,4715,2715,3415,342.036.448
13. Okt. 202115,3115,3915,1215,2315,232.911.033
12. Okt. 202115,5015,6215,3615,3615,364.524.315
11. Okt. 202116,1816,3515,5615,5615,565.461.004
08. Okt. 202115,9416,1415,8516,0316,031.563.888
07. Okt. 202116,0516,2115,9415,9415,942.500.270
06. Okt. 202115,7416,0015,6415,9815,984.618.058
05. Okt. 202115,6415,8315,4815,8315,833.734.660
04. Okt. 202115,3115,6915,1515,6015,603.725.463
01. Okt. 202115,4115,5915,2515,3515,352.788.669
30. Sept. 202116,0316,4815,4815,5515,557.277.420
29. Sept. 202115,9816,0815,8415,9815,982.531.057
28. Sept. 202115,5616,0615,5115,9815,988.308.445
27. Sept. 202115,5215,7815,4715,5615,563.494.076
24. Sept. 202115,3015,6015,2815,5415,545.170.196
23. Sept. 202115,2015,6015,0715,3615,365.927.819
22. Sept. 202114,8715,1514,8215,1015,103.566.499
21. Sept. 202114,6814,8614,6114,7814,783.102.714
20. Sept. 202114,6214,7114,5214,6514,653.658.690
17. Sept. 202114,9315,0114,6914,7114,715.844.397
16. Sept. 202115,1915,2514,8814,8814,882.742.603
15. Sept. 202115,0115,2015,0115,1415,142.559.930
14. Sept. 202115,1715,3115,0115,0415,042.914.569
13. Sept. 202115,2615,3215,1515,1815,182.953.907
10. Sept. 202115,5515,5715,2015,2515,253.900.788
09. Sept. 202115,7315,8015,5215,5215,523.241.531
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...