16,155€
1,39%
Echtzeit-Aktienkurs Carrefour S.A.
Bid:
Ask:
Aktienkurse zur Carrefour S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 15,88 | 16,18 | 15,81 | 16,15 | 1,35% | 6.926,00 |
| 07.10.2026 | 15,68 | 15,96 | 15,64 | 15,93 | 1,87% | 4.664,00 |
| 06.10.2026 | 15,52 | 15,80 | 15,47 | 15,64 | 0,37% | 1.233,00 |
| 05.10.2026 | 15,33 | 15,59 | 15,32 | 15,58 | 1,65% | 6.319,00 |
| 02.10.2026 | 15,69 | 15,74 | 15,31 | 15,33 | -2,17% | 21.260,00 |
| 01.10.2026 | 15,90 | 15,91 | 15,46 | 15,67 | -1,17% | 1.460,00 |
| 30.09.2026 | 16,31 | 16,32 | 15,84 | 15,86 | -2,60% | 413,00 |
| 29.09.2026 | 16,51 | 16,54 | 16,19 | 16,28 | -2,13% | 588,00 |
| 28.09.2026 | 16,21 | 16,68 | 16,20 | 16,63 | 2,12% | 2.106,00 |
| 25.09.2026 | 16,16 | 16,31 | 16,05 | 16,29 | 0,84% | 922,00 |
| 24.09.2026 | 16,10 | 16,42 | 16,07 | 16,15 | 0,00% | 14.496,00 |
| 23.09.2026 | 16,36 | 16,46 | 16,07 | 16,15 | -1,55% | 2.186,00 |
| 22.09.2026 | 16,49 | 16,50 | 16,29 | 16,41 | -0,55% | 1.618,00 |
| 21.09.2026 | 16,50 | 16,85 | 16,28 | 16,50 | 0,38% | 5.081,00 |
| 18.09.2026 | 16,81 | 16,81 | 16,39 | 16,44 | -2,19% | 7.691,00 |
| 17.09.2026 | 16,82 | 16,96 | 16,71 | 16,80 | 0,00% | 6.500,00 |
| 16.09.2026 | 16,77 | 16,83 | 16,51 | 16,80 | 0,36% | 8.100,00 |
| 15.09.2026 | 16,61 | 16,90 | 16,56 | 16,74 | 0,77% | 1.278,00 |
| 14.09.2026 | 16,26 | 16,67 | 16,25 | 16,62 | 2,14% | 2.876,00 |
| 11.09.2026 | 16,53 | 16,57 | 16,22 | 16,27 | -1,25% | 860,00 |
| 10.09.2026 | 16,39 | 16,56 | 16,35 | 16,47 | 0,76% | 252,00 |
| 09.09.2026 | 16,58 | 16,66 | 16,34 | 16,35 | -1,30% | 243,00 |
| 08.09.2026 | 16,27 | 16,69 | 16,22 | 16,56 | 1,83% | 15.015,00 |
| 07.09.2026 | 16,40 | 16,41 | 16,25 | 16,27 | -0,85% | 4.280,00 |
| 04.09.2026 | 16,34 | 16,47 | 16,24 | 16,41 | 0,44% | 984,00 |
| 03.09.2026 | 16,27 | 16,40 | 16,12 | 16,33 | 0,37% | 685,00 |
| 02.09.2026 | 15,97 | 16,28 | 15,96 | 16,27 | 1,85% | 1.289,00 |
| 01.09.2026 | 15,67 | 16,04 | 15,67 | 15,98 | 1,95% | 2.719,00 |
| 31.08.2026 | 15,63 | 15,71 | 15,61 | 15,67 | 0,16% | 1.138,00 |
| 28.08.2026 | 15,61 | 15,77 | 15,52 | 15,65 | 0,29% | 1.964,00 |
| 27.08.2026 | 16,02 | 16,02 | 15,53 | 15,60 | -2,11% | 7.611,00 |
| 26.08.2026 | 15,83 | 15,98 | 15,70 | 15,94 | 0,71% | 75,00 |
| 25.08.2026 | 16,06 | 16,10 | 15,80 | 15,83 | -1,19% | 5.890,00 |
| 24.08.2026 | 15,84 | 16,06 | 15,82 | 16,02 | 1,01% | 874,00 |
| 21.08.2026 | 15,73 | 15,90 | 15,73 | 15,86 | 0,86% | 1.306,00 |
| 20.08.2026 | 15,73 | 15,79 | 15,68 | 15,72 | -0,27% | 518,00 |
| 19.08.2026 | 15,91 | 15,94 | 15,75 | 15,77 | -6,23% | 3.928,00 |
| 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 |