13,035€
1,38%
Echtzeit-Aktienkurs Carrefour S.A.
Bid:
Ask:
Aktienkurse zur Carrefour S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 12,85 | 13,05 | 12,85 | 13,04 | 1,38% | 150,00 |
| 05.06.2025 | 13,00 | 13,12 | 12,78 | 12,86 | -1,23% | 5.967,00 |
| 04.06.2025 | 13,33 | 13,38 | 12,90 | 13,02 | -2,40% | 1.000,00 |
| 03.06.2025 | 13,26 | 13,38 | 13,11 | 13,34 | 0,68% | 745,00 |
| 02.06.2025 | 13,22 | 13,34 | 13,06 | 13,25 | 0,25% | 335,00 |
| 30.05.2025 | 13,19 | 13,35 | 13,07 | 13,22 | -7,64% | 8.145,00 |
| 29.05.2025 | 14,53 | 14,73 | 14,09 | 14,31 | -1,48% | 468,00 |
| 28.05.2025 | 14,65 | 14,66 | 14,31 | 14,52 | -1,02% | 156,00 |
| 27.05.2025 | 14,54 | 14,67 | 14,47 | 14,67 | 0,91% | 261,00 |
| 26.05.2025 | 14,70 | 14,90 | 14,48 | 14,54 | -1,02% | 1.021,00 |
| 23.05.2025 | 14,81 | 15,14 | 14,48 | 14,69 | -0,81% | 1.200,00 |
| 22.05.2025 | 14,85 | 14,87 | 14,73 | 14,81 | -0,19% | - |
| 21.05.2025 | 14,80 | 14,96 | 14,64 | 14,84 | 0,25% | 7,00 |
| 20.05.2025 | 14,32 | 14,82 | 14,26 | 14,80 | 3,15% | 637,00 |
| 19.05.2025 | 14,26 | 14,37 | 14,16 | 14,35 | 0,63% | 380,00 |
| 16.05.2025 | 14,23 | 14,33 | 14,12 | 14,26 | 0,11% | 38,00 |
| 15.05.2025 | 14,08 | 14,24 | 13,99 | 14,24 | 1,10% | 92,00 |
| 14.05.2025 | 13,93 | 14,10 | 13,74 | 14,09 | 1,15% | 1.010,00 |
| 13.05.2025 | 13,80 | 13,94 | 13,71 | 13,93 | 0,63% | 160,00 |
| 12.05.2025 | 13,78 | 14,00 | 13,78 | 13,84 | 0,45% | 200,00 |
| 09.05.2025 | 13,77 | 13,84 | 13,68 | 13,78 | 0,05% | - |
| 08.05.2025 | 13,77 | 13,88 | 13,65 | 13,77 | -0,02% | 3.000,00 |
| 07.05.2025 | 13,60 | 13,84 | 13,60 | 13,77 | 1,36% | 15,00 |
| 06.05.2025 | 13,51 | 13,71 | 13,51 | 13,59 | 0,46% | 512,00 |
| 05.05.2025 | 13,69 | 13,75 | 13,51 | 13,53 | -1,24% | 210,00 |
| 02.05.2025 | 13,66 | 13,73 | 13,52 | 13,70 | 0,26% | 25,00 |
| 30.04.2025 | 13,72 | 13,81 | 13,47 | 13,66 | -0,46% | 88,00 |
| 29.04.2025 | 13,74 | 13,81 | 13,61 | 13,72 | -0,11% | 11,00 |
| 28.04.2025 | 13,83 | 13,91 | 13,63 | 13,74 | -0,65% | 3,00 |
| 25.04.2025 | 13,88 | 13,94 | 13,71 | 13,83 | -0,23% | 2,00 |
| 24.04.2025 | 13,72 | 13,87 | 13,66 | 13,86 | 1,06% | - |
| 23.04.2025 | 13,74 | 13,86 | 13,57 | 13,72 | -0,16% | - |
| 22.04.2025 | 13,13 | 13,76 | 13,11 | 13,74 | 4,33% | 1.540,00 |
| 17.04.2025 | 13,13 | 13,31 | 13,05 | 13,17 | 0,29% | 40,00 |
| 16.04.2025 | 13,24 | 13,45 | 13,06 | 13,13 | -1,09% | 200,00 |
| 15.04.2025 | 13,32 | 13,44 | 13,15 | 13,28 | -0,28% | - |
| 14.04.2025 | 13,21 | 13,46 | 13,20 | 13,31 | 0,81% | - |
| 11.04.2025 | 12,87 | 13,24 | 12,87 | 13,21 | 2,76% | 39,00 |
| 10.04.2025 | 13,40 | 13,40 | 12,67 | 12,85 | -4,10% | 1.500,00 |
| 09.04.2025 | 12,74 | 13,41 | 12,68 | 13,40 | 5,02% | 1.334,00 |
| 08.04.2025 | 13,20 | 13,50 | 12,58 | 12,76 | -3,39% | - |
| 07.04.2025 | 12,78 | 13,28 | 12,62 | 13,21 | 1,67% | 5.590,00 |
| 04.04.2025 | 13,33 | 13,62 | 12,99 | 12,99 | -2,57% | 2.115,00 |
| 03.04.2025 | 13,22 | 13,65 | 13,06 | 13,33 | -0,30% | - |
| 02.04.2025 | 13,31 | 13,52 | 13,26 | 13,37 | 0,45% | 204,00 |
| 01.04.2025 | 13,30 | 13,35 | 13,17 | 13,31 | 0,13% | 142,00 |
| 31.03.2025 | 13,25 | 13,31 | 13,08 | 13,30 | 0,02% | 2.200,00 |
| 28.03.2025 | 13,16 | 13,34 | 13,03 | 13,29 | 1,47% | 75,00 |
| 27.03.2025 | 12,87 | 13,18 | 12,87 | 13,10 | 1,63% | 1.000,00 |
| 26.03.2025 | 13,09 | 13,15 | 12,84 | 12,89 | -1,49% | 3.825,00 |
| 25.03.2025 | 13,00 | 13,12 | 12,87 | 13,09 | 0,69% | 4.005,00 |
| 24.03.2025 | 13,24 | 13,51 | 12,86 | 13,00 | -1,85% | 5.952,00 |
| 21.03.2025 | 13,29 | 13,44 | 13,21 | 13,24 | -0,47% | 2.502,00 |
| 20.03.2025 | 13,22 | 13,36 | 13,17 | 13,30 | 0,57% | 450,00 |
| 19.03.2025 | 13,14 | 13,25 | 13,06 | 13,23 | 0,78% | 1.950,00 |
| 18.03.2025 | 13,04 | 13,14 | 13,00 | 13,13 | 0,65% | 4,00 |
| 17.03.2025 | 12,99 | 13,10 | 12,92 | 13,04 | 0,27% | 135,00 |
| 14.03.2025 | 12,99 | 13,07 | 12,85 | 13,01 | 0,50% | 250,00 |
| 13.03.2025 | 12,97 | 12,99 | 12,77 | 12,94 | -0,35% | - |
| 12.03.2025 | 13,11 | 13,11 | 12,87 | 12,99 | -0,63% | 2.519,00 |
| 11.03.2025 | 13,33 | 13,41 | 12,95 | 13,07 | -1,82% | 134,00 |
| 10.03.2025 | 13,17 | 13,40 | 13,04 | 13,31 | 1,06% | 1.000,00 |
| 07.03.2025 | 12,96 | 13,22 | 12,86 | 13,17 | 1,54% | 1.600,00 |
| 06.03.2025 | 12,71 | 13,12 | 12,71 | 12,97 | 2,05% | 2.579,00 |
| 05.03.2025 | 12,78 | 12,91 | 12,57 | 12,71 | -0,39% | 450,00 |
| 04.03.2025 | 12,55 | 12,92 | 12,38 | 12,76 | 1,69% | 2.431,00 |
| 03.03.2025 | 12,84 | 12,92 | 12,46 | 12,55 | -1,93% | 13.049,00 |
| 28.02.2025 | 12,75 | 12,88 | 12,65 | 12,80 | 0,02% | 17.533,00 |
| 27.02.2025 | 12,82 | 12,87 | 12,66 | 12,79 | -0,18% | 80,00 |
| 26.02.2025 | 12,99 | 13,04 | 12,67 | 12,82 | -1,23% | 1.878,00 |
| 25.02.2025 | 12,92 | 13,04 | 12,80 | 12,98 | 0,66% | 1.356,00 |
| 24.02.2025 | 12,65 | 12,99 | 12,58 | 12,89 | 2,73% | 21.519,00 |
| 21.02.2025 | 12,52 | 12,72 | 12,47 | 12,55 | 0,14% | 19.319,00 |
| 20.02.2025 | 13,30 | 13,38 | 12,29 | 12,53 | -5,81% | 32.446,00 |
| 19.02.2025 | 13,83 | 13,91 | 13,30 | 13,30 | -3,76% | 2.025,00 |
| 18.02.2025 | 13,99 | 14,00 | 13,64 | 13,82 | -1,21% | 350,00 |
| 17.02.2025 | 13,84 | 14,00 | 13,73 | 13,99 | 1,03% | 580,00 |
| 14.02.2025 | 13,74 | 13,93 | 13,72 | 13,85 | 0,78% | - |
| 13.02.2025 | 13,71 | 13,87 | 13,65 | 13,74 | 0,24% | - |
| 12.02.2025 | 13,66 | 13,90 | 13,58 | 13,71 | 0,35% | - |
| 11.02.2025 | 13,84 | 13,88 | 13,50 | 13,66 | -1,26% | 1.077,00 |
| 10.02.2025 | 13,98 | 14,02 | 13,83 | 13,84 | -0,68% | 10,00 |
| 07.02.2025 | 13,85 | 14,01 | 13,83 | 13,93 | 0,60% | 60,00 |
| 06.02.2025 | 13,87 | 13,95 | 13,74 | 13,85 | -0,11% | - |
| 05.02.2025 | 13,77 | 13,87 | 13,67 | 13,87 | 0,71% | 225,00 |
| 04.02.2025 | 13,73 | 13,93 | 13,64 | 13,77 | 0,31% | 188,00 |
| 03.02.2025 | 13,56 | 13,81 | 13,54 | 13,73 | 0,18% | 2.337,00 |
| 31.01.2025 | 13,93 | 13,98 | 13,66 | 13,70 | -1,65% | - |
| 30.01.2025 | 13,72 | 13,99 | 13,71 | 13,93 | 1,60% | 788,00 |
| 29.01.2025 | 13,71 | 13,81 | 13,56 | 13,71 | 0,13% | 30,00 |
| 28.01.2025 | 13,56 | 13,71 | 13,49 | 13,69 | 0,85% | 1.333,00 |
| 27.01.2025 | 13,20 | 13,62 | 13,12 | 13,58 | 2,26% | - |
| 24.01.2025 | 13,35 | 13,47 | 13,24 | 13,28 | -0,52% | 10.050,00 |
| 23.01.2025 | 13,12 | 13,35 | 13,05 | 13,35 | 1,71% | 6.002,00 |
| 22.01.2025 | 13,46 | 13,47 | 13,08 | 13,12 | -2,49% | 521,00 |
| 21.01.2025 | 13,53 | 13,59 | 13,38 | 13,46 | -0,59% | 15.084,00 |
| 20.01.2025 | 13,49 | 13,63 | 13,34 | 13,54 | 0,35% | 21.970,00 |
| 17.01.2025 | 14,03 | 14,12 | 13,34 | 13,49 | -3,83% | 37.521,00 |
| 16.01.2025 | 14,19 | 14,33 | 13,87 | 14,03 | -1,21% | 304,00 |
| 15.01.2025 | 13,99 | 14,22 | 13,96 | 14,20 | 1,52% | 262,00 |