CARREFOUR - Historische Kurse

mehr : Details | Chartanalyse | Historische Kurse
Intervall wählen:
von : Start date  
bis: End date
Date
1970-Jan-01X-Ssl
1970-Jan-01
1970-Jan-01 http/1.1 r08.ycpi.dee.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 30-Oct-2016 12:05:11 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2014-Okt-0124.4524.5021.4223.03387930023.03
2014-Sep-0126.3926.8024.2024.46238220024.46
2014-Aug-0125.9326.9825.1326.39311070026.39
2014-Jul-0127.1128.2525.7525.83260780025.83
2014-Jun-0226.7227.4925.8626.94245310026.94
2014-Mai-0128.0328.0325.9326.67296810026.67
2014-Apr-0128.1329.5727.5528.03341290028.03
2014-Mär-0326.4128.5025.9528.09371950027.49
2014-Feb-0325.5827.0725.1026.72331170026.15
2014-Jan-0128.8128.9724.8425.56322790025.01
2013-Dez-0228.9729.1626.8128.81208560028.19
2013-Nov-0126.9029.1426.4928.96198210028.34
2013-Okt-0125.3527.7825.2826.98221460026.40
2013-Sep-0224.0126.1123.6925.38252420024.83
2013-Aug-0123.1424.5822.2623.68219660023.18
2013-Jul-0121.1923.6020.4523.07238820022.58
2013-Jun-0322.7023.0219.3721.13337760020.68
2013-Mai-0122.5024.4222.0122.82238940022.33
2013-Apr-0121.3522.9320.2622.50308770021.45
2013-Mär-0120.7323.0320.3421.35327990020.36
2013-Feb-0121.0821.4419.8620.88294030019.91
2013-Jan-0119.3421.6318.7620.98323680020.00
2012-Dez-0319.1119.8518.5019.34218080018.44
2012-Nov-0118.7019.4017.5818.99281980018.10
2012-Okt-0116.0318.9415.6818.64371620017.77
2012-Sep-0316.6417.4616.0616.14308090015.39
2012-Aug-0114.5117.6714.1916.67333790015.89
2012-Jul-0214.5315.0112.8714.59442590013.91
2012-Jun-0113.7714.8313.4314.55405910012.86
2012-Mai-0115.1815.4013.3813.94340840012.33
2012-Apr-0217.9618.5114.5215.18335220013.42
2012-Mär-0118.8219.3417.1917.98326300015.90
2012-Feb-0117.5719.1017.1218.82274050016.64
2012-Jan-0217.5718.6216.2717.45355540015.43
2011-Dez-0119.6620.5015.8217.61319120015.58
2011-Nov-0118.8520.5116.9119.75434280017.47
2011-Okt-0316.8320.1816.6019.23462490017.01
2011-Sep-0118.5618.6214.6517.14552620015.16
2011-Aug-0120.8920.9816.6718.56596570016.41
2011-Jul-0128.3228.5020.2720.60807860018.22
2011-Jun-0130.7830.8625.9528.32477960024.07
2011-Mai-0232.2832.2830.0630.78338610026.16
2011-Apr-0131.5132.5029.8632.01257070027.21
2011-Mär-0135.9935.9929.8331.24416410026.55
2011-Feb-0136.0036.6134.4335.58257520030.24
2011-Jan-0331.2136.1331.0035.78333300030.41
2010-Dez-0132.9433.8330.8530.85346010026.22
2010-Nov-0139.0139.2434.8534.85256810029.62
2010-Okt-0139.3340.4037.5338.78250530032.96
2010-Sep-0136.1041.2835.8139.42342850033.50
2010-Aug-0235.5037.1234.1835.83238430030.45
2010-Jul-0132.1535.9931.8135.33287610030.02
2010-Jun-0133.3135.7532.5532.74306790027.83
2010-Mai-0336.7037.2432.0633.71421450028.65
2010-Apr-0135.9339.2235.6836.84284620030.36
2010-Mär-0134.2837.0134.1535.69255220029.41
2010-Feb-0135.2635.9933.1033.88263420027.93
2010-Jan-0433.7937.3833.4435.34321380029.13
2009-Dez-0132.6433.9032.1233.56253180027.66
2009-Nov-0229.2732.7528.9932.31326950026.63
2009-Okt-0130.6931.9229.2729.27339650024.12
2009-Sep-0133.0733.3729.9731.00340310025.55
2009-Aug-0332.8233.4829.9232.85215260027.07
2009-Jul-0130.8533.6730.5732.94268210027.14
2009-Jun-0132.2533.0528.6030.42303760025.07
2009-Mai-0130.8932.8828.5131.58244940026.03
2009-Apr-0129.2431.2427.8430.89310370024.57
2009-Mär-0226.2829.4422.0629.40439150023.38
2009-Feb-0226.4828.5525.8926.77353340021.30
2009-Jan-0127.5229.5025.3526.79308140021.31
2008-Dez-0129.8430.4026.3127.52346610021.89
2008-Nov-0333.0033.9928.2029.71417700023.63
2008-Okt-0133.1533.9424.1632.92744810026.18
2008-Sep-0135.9037.2131.6033.10445350026.33
2008-Aug-0131.9438.6031.8836.13375000028.74
2008-Jul-0136.0036.0130.2032.93549910026.19
2008-Jun-0244.8546.2934.2535.96504000028.60
2008-Mai-0145.2346.9743.8745.07263470035.85
2008-Apr-0148.8650.5944.1545.23364080035.97
2008-Mär-0345.9649.2045.6648.87344250037.96
2008-Feb-0147.7348.6044.4846.68325880036.26
2008-Jan-0153.2953.7543.5247.01419770036.52
2007-Dez-0352.5954.2050.9053.29255420041.39
2007-Nov-0149.9753.7647.1752.91394000041.10
2007-Okt-0148.5550.9046.4049.69379430038.60
2007-Sep-0351.6951.6946.8549.13433430038.16
2007-Aug-0151.3754.5646.5651.37497830039.90
2007-Jul-0251.8654.7851.0152.35386730040.66
2007-Jun-0154.1255.6050.9052.14394720040.50
2007-Mai-0156.6356.8053.0054.16292660042.07
2007-Apr-0254.6058.4654.5056.63316380043.18
2007-Mär-0150.0056.6549.6754.75713420041.75
2007-Feb-0144.7150.8444.1850.48809650038.49
2007-Jan-0145.9447.1142.8244.20478240033.70
2006-Dez-0147.4248.3745.4145.94320610035.03
2006-Nov-0147.6350.3546.9947.21249870036.00
2006-Okt-0249.9951.4047.2247.74289170036.40
2006-Sep-0148.1650.4046.9349.83279260038.00
2006-Aug-0148.9649.1747.0548.16200690036.72
2006-Jul-0345.8949.0045.1848.81315640037.22
2006-Jun-0145.0146.2043.3645.84336510034.09
2006-Mai-0245.9646.5042.8245.25453550033.65
2006-Apr-0343.9046.5842.6545.98310590033.44
2006-Mär-0141.5144.2040.1543.90356060031.93
2006-Feb-0139.2542.5237.9341.66364100030.30
2006-Jan-0239.7041.5137.6138.86394640028.27
2005-Dez-0136.9640.8036.9139.58339300028.79
2005-Nov-0136.9838.0536.6036.90237440026.84
2005-Okt-0338.4039.3336.0537.10247710026.99
2005-Sep-0138.6139.1736.9138.28285760027.84
2005-Aug-0139.0039.8937.3837.67213720027.40
2005-Jul-0139.9540.5338.2038.94275470028.32
2005-Jun-0140.3041.2039.2540.10246420028.61
2005-Mai-0237.5541.1937.5140.30210230028.76
2005-Apr-0140.8441.9937.2637.50292350026.76
2005-Mär-0139.2141.3839.0840.94225310028.53
2005-Feb-0139.3940.9739.0139.55297560027.56
2005-Jan-0334.9739.5834.9739.55370340027.56
2004-Dez-0135.7336.8034.8035.04227760024.42
2004-Nov-0134.1937.1434.1635.74332180024.91
2004-Okt-0137.8738.4533.4434.33429200023.93
2004-Sep-0139.8941.9637.6637.87376770026.39
2004-Aug-0239.2839.6337.2338.58190240026.89
2004-Jul-0140.0740.2737.9239.63232770027.62
2004-Jun-0140.0640.9739.0239.88311120027.26
2004-Mai-0338.5040.4036.7740.06298920027.38
2004-Apr-0140.3441.1238.2338.71404550026.46
2004-Mär-0143.8444.2839.1540.14307940026.93
2004-Feb-0240.3644.7139.9043.55345080029.22
2004-Jan-0143.5244.0740.0040.12307110026.92
2003-Dez-0145.5945.7041.6543.52227250029.20
2003-Nov-0345.1446.6043.5144.95204860030.16
2003-Okt-0143.2146.0142.4045.16213050030.30
2003-Sep-0145.9746.8542.4643.20229650028.98
2003-Aug-0140.9646.3239.6045.40224900030.46
2003-Jul-0142.6843.4940.4241.24238680027.67
2003-Jun-0238.3044.1037.0642.68346880028.13
2003-Mai-0138.9740.7536.0538.07223410025.09
2003-Apr-0134.7239.8633.6538.97318670025.68
2003-Mär-0335.4738.9029.2034.71296850022.49
2003-Feb-0337.3637.5033.0035.15245070022.77
2003-Jan-0142.4044.0032.9037.00332120023.97
2002-Dez-0244.8045.3540.1142.43212610027.49
2002-Nov-0146.2047.9542.0644.16237520028.61
2002-Okt-0141.0047.2038.2746.88246820030.38
2002-Sep-0245.4948.9539.0340.60301230026.31
2002-Aug-0144.6046.9538.0045.87259490029.72
2002-Jul-0154.0555.4536.3344.40341100028.77
2002-Jun-0353.6056.5050.2054.80315520035.13
2002-Mai-0148.4554.0045.8053.95264430034.58
2002-Apr-0153.8054.8547.5548.45241360031.06
2002-Mär-0152.2055.8049.2353.80256420034.10
2002-Feb-0157.5557.9050.3052.20229360033.08
2002-Jan-0158.4058.8054.0557.00233610036.12
2001-Dez-0357.2061.1054.7558.40149060037.01
2001-Nov-0156.8059.9553.6057.85224380036.66
2001-Okt-0153.0059.2551.0056.85190740036.03
2001-Sep-0358.5058.6042.3251.65231090032.73
2001-Aug-0164.3565.1057.8058.80152930037.27
2001-Jul-0262.5564.6559.3564.55188340040.91
2001-Jun-0164.4064.9059.2562.50185420039.61
2001-Mai-0165.0567.2063.7064.50175410040.88
2001-Apr-0261.1066.3558.0065.05178280041.23
2001-Mär-0162.7565.0056.1561.80198300039.17
2001-Feb-0166.9069.4061.7063.45195190040.21
2001-Jan-0166.9070.3558.1066.85244130042.37
2000-Dez-0169.2570.6061.0066.90192750042.40
2000-Nov-0179.3082.0566.6069.25228080043.89
2000-Okt-0281.1085.0076.2078.00110400049.43
2000-Sep-0183.0085.4079.2583.70131320053.05
2000-Aug-0179.5086.1075.0082.10155470052.03
2000-Jul-0372.8079.5072.4079.4080870050.32
2000-Jun-0176.2579.5569.5571.60112950045.38
2000-Mai-0171.6077.4065.1075.85155360048.07
2000-Apr-0369.9572.9062.2571.60193840045.38
2000-Mär-0179.5083.1066.0066.95237590042.43
2000-Feb-0180.5083.7564.5078.75274240049.91
2000-Jan-0391.5593.1576.6081.45196250051.62
* Schlusspreis bereinigt um Dividenden und Aktiensplits.