17,175€
-0,65%
Echtzeit-Aktienkurs CARREFOUR S.A. INH.EO 2,5
Bid:
Ask:
Aktienkurse zur CARREFOUR S.A. INH.EO 2,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 16,79 | 16,95 | 16,62 | 16,81 | 0,18% | 1.841,00 |
| 04.05.2026 | 17,08 | 17,12 | 16,68 | 16,78 | -1,00% | 8.150,00 |
| 30.04.2026 | 16,63 | 17,22 | 16,57 | 16,95 | 1,92% | 6.250,00 |
| 29.04.2026 | 16,68 | 16,69 | 16,53 | 16,63 | -0,15% | 1.267,00 |
| 28.04.2026 | 16,52 | 16,71 | 16,50 | 16,66 | 0,68% | 1.638,00 |
| 27.04.2026 | 16,62 | 16,63 | 16,45 | 16,55 | -0,77% | 5.005,00 |
| 24.04.2026 | 16,51 | 16,68 | 16,46 | 16,67 | 1,17% | 2.366,00 |
| 23.04.2026 | 16,81 | 16,87 | 16,25 | 16,48 | -1,88% | 8.409,00 |
| 22.04.2026 | 16,87 | 16,92 | 16,53 | 16,80 | 0,19% | 8.432,00 |
| 21.04.2026 | 16,86 | 16,95 | 16,69 | 16,76 | -0,50% | 7.956,00 |
| 20.04.2026 | 16,73 | 16,85 | 16,53 | 16,85 | 1,75% | 5.474,00 |
| 17.04.2026 | 16,81 | 16,88 | 16,47 | 16,56 | -1,67% | 4.945,00 |
| 16.04.2026 | 16,87 | 16,89 | 16,68 | 16,84 | -0,21% | 6.657,00 |
| 15.04.2026 | 16,65 | 16,92 | 16,64 | 16,88 | 0,48% | 10.868,00 |
| 14.04.2026 | 16,50 | 16,95 | 16,43 | 16,80 | 1,31% | 28.085,00 |
| 13.04.2026 | 16,35 | 16,76 | 16,35 | 16,58 | 0,64% | 11.587,00 |
| 10.04.2026 | 16,40 | 16,54 | 16,18 | 16,47 | -0,08% | 7.592,00 |
| 09.04.2026 | 16,17 | 16,65 | 16,15 | 16,49 | 0,97% | 12.537,00 |
| 08.04.2026 | 16,21 | 16,54 | 16,04 | 16,33 | 1,11% | 17.434,00 |
| 07.04.2026 | 16,20 | 16,38 | 16,04 | 16,15 | -0,35% | 3.452,00 |
| 02.04.2026 | 15,80 | 16,23 | 15,80 | 16,21 | 1,39% | 2.832,00 |
| 01.04.2026 | 16,15 | 16,18 | 15,94 | 15,98 | -0,70% | 14.262,00 |
| 31.03.2026 | 15,71 | 16,10 | 15,62 | 16,10 | 3,09% | 17.510,00 |
| 30.03.2026 | 15,25 | 15,68 | 15,25 | 15,61 | 2,46% | 24.137,00 |
| 27.03.2026 | 15,56 | 15,57 | 15,23 | 15,24 | -1,97% | 43.901,00 |
| 26.03.2026 | 15,35 | 15,67 | 15,28 | 15,55 | 1,12% | 4.470,00 |
| 25.03.2026 | 15,53 | 15,53 | 15,28 | 15,37 | 0,08% | 1.730,00 |
| 24.03.2026 | 14,92 | 15,37 | 14,92 | 15,36 | 2,28% | 4.500,00 |
| 23.03.2026 | 14,90 | 15,28 | 14,83 | 15,02 | -0,20% | 5.404,00 |
| 20.03.2026 | 15,36 | 15,46 | 14,85 | 15,05 | -2,68% | 11.949,00 |
| 19.03.2026 | 15,49 | 15,60 | 15,25 | 15,46 | -0,16% | 8.626,00 |
| 18.03.2026 | 15,99 | 15,99 | 15,47 | 15,49 | -2,47% | 3.303,00 |
| 17.03.2026 | 15,68 | 15,92 | 15,68 | 15,88 | 1,13% | 3.213,00 |
| 16.03.2026 | 15,63 | 15,73 | 15,47 | 15,70 | 0,96% | 4.644,00 |
| 13.03.2026 | 15,42 | 15,63 | 15,26 | 15,55 | 0,97% | 5.583,00 |
| 12.03.2026 | 15,13 | 15,44 | 15,04 | 15,40 | 1,45% | 64.062,00 |
| 11.03.2026 | 15,17 | 15,24 | 15,03 | 15,18 | 0,20% | 928,00 |
| 10.03.2026 | 15,27 | 15,35 | 15,09 | 15,15 | -1,04% | 13.698,00 |
| 09.03.2026 | 15,07 | 15,44 | 14,92 | 15,31 | 0,46% | 8.379,00 |
| 06.03.2026 | 15,26 | 15,33 | 15,05 | 15,24 | 0,03% | 1.582,00 |
| 05.03.2026 | 15,17 | 15,45 | 15,14 | 15,24 | -0,07% | 858,00 |
| 04.03.2026 | 15,29 | 15,49 | 15,20 | 15,25 | -0,85% | 11.064,00 |
| 03.03.2026 | 15,69 | 15,87 | 15,28 | 15,38 | -2,95% | 15.227,00 |
| 02.03.2026 | 15,83 | 15,97 | 15,62 | 15,85 | -1,12% | 23.414,00 |
| 27.02.2026 | 16,01 | 16,10 | 15,89 | 16,03 | 0,11% | 4.515,00 |
| 26.02.2026 | 16,14 | 16,17 | 15,95 | 16,01 | -0,87% | 10.926,00 |
| 25.02.2026 | 16,10 | 16,18 | 16,01 | 16,15 | 0,20% | 2.523,00 |
| 24.02.2026 | 15,81 | 16,18 | 15,78 | 16,12 | 2,01% | 9.557,00 |
| 23.02.2026 | 15,28 | 15,95 | 15,14 | 15,80 | 3,17% | 9.823,00 |
| 20.02.2026 | 15,22 | 15,32 | 15,05 | 15,31 | 0,66% | 3.805,00 |
| 19.02.2026 | 14,68 | 15,30 | 14,68 | 15,21 | 3,82% | 7.603,00 |
| 18.02.2026 | 14,43 | 14,96 | 14,22 | 14,65 | -3,24% | 22.668,00 |
| 17.02.2026 | 15,45 | 15,64 | 15,14 | 15,14 | -2,13% | 7.450,00 |
| 16.02.2026 | 15,67 | 15,70 | 15,33 | 15,47 | -1,21% | 3.712,00 |
| 13.02.2026 | 15,43 | 15,73 | 15,39 | 15,66 | 1,89% | 1.749,00 |
| 12.02.2026 | 15,25 | 15,65 | 15,17 | 15,37 | 0,99% | 8.734,00 |
| 11.02.2026 | 14,88 | 15,31 | 14,88 | 15,22 | 2,31% | 8.990,00 |
| 10.02.2026 | 14,88 | 14,97 | 14,79 | 14,88 | -0,15% | 8.826,00 |
| 09.02.2026 | 14,91 | 14,99 | 14,77 | 14,90 | 0,07% | 388,00 |
| 06.02.2026 | 14,86 | 14,92 | 14,68 | 14,89 | -0,30% | 2.719,00 |
| 05.02.2026 | 14,84 | 14,97 | 14,72 | 14,94 | 0,78% | 8.001,00 |
| 04.02.2026 | 14,32 | 14,96 | 14,32 | 14,82 | 3,62% | 6.737,00 |
| 03.02.2026 | 14,28 | 14,41 | 14,21 | 14,31 | 0,12% | 2.176,00 |
| 02.02.2026 | 13,80 | 14,30 | 13,72 | 14,29 | 3,24% | 7.910,00 |
| 30.01.2026 | 13,77 | 13,86 | 13,59 | 13,84 | -1,42% | 4.096,00 |
| 29.01.2026 | 13,90 | 14,05 | 13,88 | 14,04 | 1,53% | 851,00 |
| 28.01.2026 | 13,95 | 14,01 | 13,78 | 13,83 | 0,06% | 7.553,00 |
| 27.01.2026 | 13,95 | 14,04 | 13,70 | 13,82 | -0,78% | 4.757,00 |
| 26.01.2026 | 13,92 | 14,02 | 13,85 | 13,93 | 0,54% | 10.313,00 |
| 23.01.2026 | 13,82 | 13,91 | 13,71 | 13,85 | 0,20% | 1.310,00 |
| 22.01.2026 | 13,89 | 13,92 | 13,75 | 13,83 | -0,27% | 26.006,00 |
| 21.01.2026 | 13,70 | 13,94 | 13,61 | 13,86 | 1,41% | 5.250,00 |
| 20.01.2026 | 13,88 | 13,99 | 13,65 | 13,67 | -1,76% | 9.545,00 |
| 19.01.2026 | 13,70 | 13,92 | 13,65 | 13,92 | 0,69% | 1.279,00 |
| 16.01.2026 | 13,96 | 14,01 | 13,73 | 13,82 | -1,00% | 2.083,00 |
| 15.01.2026 | 13,87 | 14,00 | 13,85 | 13,96 | 1,12% | 1.322,00 |
| 14.01.2026 | 13,91 | 13,93 | 13,76 | 13,81 | -0,79% | 13.530,00 |
| 13.01.2026 | 14,12 | 14,28 | 13,75 | 13,92 | -2,35% | 10.386,00 |
| 12.01.2026 | 14,29 | 14,33 | 14,21 | 14,25 | 0,00% | 5.423,00 |
| 09.01.2026 | 14,39 | 14,47 | 14,01 | 14,25 | -1,03% | 1.974,00 |
| 08.01.2026 | 14,33 | 14,48 | 14,20 | 14,40 | 0,10% | 5.873,00 |
| 07.01.2026 | 14,13 | 14,38 | 14,07 | 14,38 | 1,77% | 4.351,00 |
| 06.01.2026 | 14,23 | 14,43 | 14,04 | 14,13 | -0,68% | 2.825,00 |
| 05.01.2026 | 14,45 | 14,51 | 14,08 | 14,23 | -1,32% | 7.947,00 |
| 02.01.2026 | 14,26 | 14,44 | 14,18 | 14,42 | 1,62% | 1.771,00 |
| 30.12.2025 | 14,18 | 14,22 | 14,13 | 14,19 | 0,08% | 474,00 |
| 29.12.2025 | 14,14 | 14,24 | 14,08 | 14,18 | 0,09% | 1.728,00 |
| 23.12.2025 | 14,29 | 14,60 | 14,12 | 14,17 | -0,84% | 2.269,00 |
| 22.12.2025 | 14,36 | 14,37 | 14,15 | 14,29 | -0,47% | 5.450,00 |
| 19.12.2025 | 14,31 | 14,39 | 14,24 | 14,35 | 0,31% | 2.905,00 |
| 18.12.2025 | 14,35 | 14,43 | 14,21 | 14,31 | -0,22% | 6.984,00 |
| 17.12.2025 | 14,36 | 14,40 | 14,20 | 14,34 | -0,10% | 9.995,00 |
| 16.12.2025 | 14,20 | 14,46 | 14,15 | 14,36 | 0,49% | 232,00 |
| 15.12.2025 | 14,18 | 14,42 | 14,09 | 14,29 | 0,81% | 3.720,00 |
| 12.12.2025 | 14,10 | 14,37 | 14,09 | 14,17 | 0,28% | 9.358,00 |
| 11.12.2025 | 13,60 | 14,18 | 13,56 | 14,13 | 3,76% | 4.905,00 |
| 10.12.2025 | 13,48 | 13,66 | 13,47 | 13,62 | 0,96% | 7.597,00 |
| 09.12.2025 | 13,48 | 13,51 | 13,39 | 13,49 | 0,26% | 997,00 |
| 08.12.2025 | 13,49 | 13,54 | 13,43 | 13,45 | -0,35% | 3.782,00 |
| 05.12.2025 | 13,52 | 13,58 | 13,35 | 13,50 | -0,21% | 1.353,00 |