Deutsche Märkte geschlossen

Carrefour SA (CAR.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
16,54+0,01 (+0,06%)
Börsenschluss: 08:20AM CET
Zeitraum:
26. Nov. 2021 - 26. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Nov. 202216,5416,5416,5416,5416,54-
24. Nov. 202216,3816,5316,3816,5316,53159
23. Nov. 202216,3616,3616,3416,3416,34100
22. Nov. 202216,2516,2516,2516,2516,25-
21. Nov. 202216,1916,2616,1916,2616,261.246
18. Nov. 202216,1416,1416,1416,1416,14-
17. Nov. 202216,1816,2516,1816,2516,252
16. Nov. 202216,4016,4016,1016,1716,173.831
15. Nov. 202216,3716,5616,3716,5616,56145
14. Nov. 202216,2616,2616,2616,2616,26-
11. Nov. 202216,4216,4216,1416,3116,31254
10. Nov. 202216,3816,3816,3816,3816,38-
09. Nov. 202216,1616,1616,1616,1616,16-
08. Nov. 202216,5116,5116,5116,5116,51-
07. Nov. 202216,4216,5516,3216,5516,5562
04. Nov. 202216,2616,2616,2616,2616,26-
03. Nov. 202216,1416,1416,1416,1416,14-
02. Nov. 202216,1916,3016,1916,3016,30151
01. Nov. 202216,3216,3216,3216,3216,32-
31. Okt. 202216,1116,2216,1116,2216,22175
28. Okt. 202215,6815,6815,6815,6815,68-
27. Okt. 202215,6115,6115,6115,6115,61-
26. Okt. 202215,4315,5615,4315,5615,56200
25. Okt. 202215,3915,5215,3915,5215,52162
24. Okt. 202215,2715,2715,2715,2715,27-
21. Okt. 202215,0115,0115,0115,0115,0115
20. Okt. 202215,2015,2015,2015,2015,20-
19. Okt. 202215,2015,2015,2015,2015,20-
18. Okt. 202215,2315,2315,1615,1815,18142
17. Okt. 202214,7714,9714,7714,9714,971
14. Okt. 202214,8114,8114,8114,8114,81-
13. Okt. 202214,4114,4114,4114,4114,41-
12. Okt. 202214,7214,7214,7214,7214,72-
11. Okt. 202214,4714,4714,4714,4714,47-
10. Okt. 202214,3014,5314,2414,5314,5315.071
07. Okt. 202214,0514,0514,0514,0514,05-
06. Okt. 202214,0914,2214,0914,1214,12891
05. Okt. 202214,4214,4214,4214,4214,42-
04. Okt. 202214,4914,4914,4814,4814,48100
03. Okt. 202214,0814,3914,0814,3914,3920
30. Sept. 202214,0014,0014,0014,0014,00-
29. Sept. 202214,8914,8914,0514,0514,05720
28. Sept. 202214,7314,7314,7314,7314,73-
27. Sept. 202214,6914,6914,6914,6914,69-
26. Sept. 202214,8614,8614,8614,8614,86360
23. Sept. 202215,5415,5415,5115,5115,5119
22. Sept. 202215,4415,5715,4415,5015,501.428
21. Sept. 202215,9016,0115,9015,9515,95424
20. Sept. 202216,3716,3716,3716,3716,37-
19. Sept. 202216,3616,3616,3616,3616,36-
16. Sept. 202216,1616,1616,1616,1616,16-
15. Sept. 202216,6516,6516,4816,4816,48500
14. Sept. 202216,7416,7416,7416,9816,98-
13. Sept. 202216,8516,9816,8516,9816,9860
12. Sept. 202216,5316,8316,5316,8316,83330
09. Sept. 202216,1716,4516,1716,4516,4520
08. Sept. 202216,2216,3416,2216,3416,34250
07. Sept. 202216,2316,3316,1716,1716,171.090
06. Sept. 202216,2716,4716,2716,4716,47216
05. Sept. 202216,1116,1116,1116,1116,11-
02. Sept. 202216,6316,6316,6316,6316,63-
01. Sept. 202216,5216,5316,4716,4716,471.278
31. Aug. 202216,4816,6116,4816,6116,6110
30. Aug. 202216,6716,6716,6716,6716,67-
29. Aug. 202216,6516,9916,6516,9916,99220
26. Aug. 202216,9416,9416,8516,8516,852
25. Aug. 202216,9716,9716,9716,9716,97-
24. Aug. 202217,0117,0117,0117,0117,01-
23. Aug. 202217,2417,2417,2417,2417,243
22. Aug. 202217,2017,2017,1717,1717,17500
19. Aug. 202217,3017,3017,3017,3017,30-
18. Aug. 202217,3417,3417,3417,3417,34-
17. Aug. 202217,2217,2217,1717,1717,172.360
16. Aug. 202217,1917,2217,1917,2217,22220
15. Aug. 202217,0117,0117,0117,0117,01-
12. Aug. 202217,0517,0517,0517,0517,05-
11. Aug. 202216,9816,9816,9816,9816,98-
10. Aug. 202216,4616,8516,2916,8516,851.736
09. Aug. 202216,4916,6516,4916,6516,65320
08. Aug. 202216,4416,4416,4416,4416,44-
05. Aug. 202216,2016,4416,2016,4416,441.060
04. Aug. 202216,2816,2816,2816,2816,28-
03. Aug. 202216,4216,4216,4216,4216,42-
02. Aug. 202216,1616,5016,1616,5016,5050
01. Aug. 202216,6316,6516,3016,3016,30456
29. Juli 202216,8316,8316,7716,7716,77226
28. Juli 202217,4517,4517,4517,4517,45-
27. Juli 202216,8216,8916,8216,8916,89250
26. Juli 202216,9016,9416,8616,8616,86271
25. Juli 202216,7217,0516,7217,0517,05300
22. Juli 202216,9516,9516,9516,9516,95-
21. Juli 202217,1617,1617,1617,1617,16-
20. Juli 202217,1417,5117,1417,5017,50750
19. Juli 202216,6716,6716,6716,6716,67-
18. Juli 202216,3716,8316,3716,8116,81530
15. Juli 202216,5016,5016,5016,5016,50-
14. Juli 202216,7016,7016,4516,4516,45250
13. Juli 202216,8616,8616,8616,8616,86-
12. Juli 202216,8316,8316,8316,8316,83-
11. Juli 202216,9716,9716,7616,7616,76450
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...