13,068€
-0,34%
Echtzeit-Aktienkurs Carrefour S.A.
Bid:
Ask:
Aktienkurse zur Carrefour S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 13,10 | 13,26 | 12,97 | 13,07 | -0,34% | 6,00 |
| 14.10.2025 | 12,90 | 13,13 | 12,81 | 13,11 | 1,45% | - |
| 13.10.2025 | 12,86 | 13,08 | 12,86 | 12,93 | 0,64% | 166,00 |
| 10.10.2025 | 12,84 | 13,16 | 12,83 | 12,84 | 0,00% | - |
| 09.10.2025 | 12,86 | 13,02 | 12,82 | 12,84 | -0,12% | 56,00 |
| 08.10.2025 | 12,88 | 12,99 | 12,80 | 12,86 | 0,49% | 114,00 |
| 07.10.2025 | 12,97 | 12,99 | 12,70 | 12,80 | -1,44% | 208,00 |
| 06.10.2025 | 13,10 | 13,13 | 12,58 | 12,98 | -0,84% | 11.044,00 |
| 03.10.2025 | 13,08 | 13,15 | 13,04 | 13,09 | 0,25% | 3.103,00 |
| 02.10.2025 | 12,89 | 13,06 | 12,80 | 13,06 | 1,34% | 3.722,00 |
| 01.10.2025 | 12,91 | 12,93 | 12,81 | 12,89 | -0,29% | 11,00 |
| 30.09.2025 | 12,79 | 12,93 | 12,75 | 12,93 | 1,08% | 1.006,00 |
| 29.09.2025 | 12,71 | 12,82 | 12,69 | 12,79 | 0,79% | 307,00 |
| 26.09.2025 | 12,57 | 12,78 | 12,56 | 12,69 | 1,02% | 1.755,00 |
| 25.09.2025 | 12,50 | 12,60 | 12,48 | 12,56 | 0,48% | 2.202,00 |
| 24.09.2025 | 12,20 | 12,57 | 12,19 | 12,50 | 2,44% | 1.482,00 |
| 23.09.2025 | 12,02 | 12,24 | 11,97 | 12,20 | 1,45% | 230,00 |
| 22.09.2025 | 12,24 | 12,32 | 11,95 | 12,03 | -1,76% | 423,00 |
| 19.09.2025 | 12,13 | 12,31 | 12,13 | 12,24 | 0,78% | 1.102,00 |
| 18.09.2025 | 12,13 | 12,32 | 12,02 | 12,15 | 0,04% | 2.245,00 |
| 17.09.2025 | 12,11 | 12,16 | 12,03 | 12,14 | 0,31% | 50,00 |
| 16.09.2025 | 12,08 | 12,14 | 11,95 | 12,11 | 0,25% | 2.566,00 |
| 15.09.2025 | 12,19 | 12,33 | 12,04 | 12,08 | -0,76% | 1.550,00 |
| 12.09.2025 | 12,29 | 12,29 | 12,15 | 12,17 | -0,79% | 217,00 |
| 11.09.2025 | 12,12 | 12,28 | 12,11 | 12,27 | 1,05% | 206,00 |
| 10.09.2025 | 12,27 | 12,32 | 12,08 | 12,14 | -0,78% | 554,00 |
| 09.09.2025 | 12,22 | 12,37 | 12,19 | 12,23 | 0,16% | 562,00 |
| 08.09.2025 | 12,28 | 12,35 | 12,14 | 12,21 | -0,53% | 2.816,00 |
| 05.09.2025 | 12,39 | 12,43 | 12,23 | 12,28 | -0,93% | 355,00 |
| 04.09.2025 | 12,35 | 12,49 | 12,23 | 12,39 | 0,41% | 501,00 |
| 03.09.2025 | 12,31 | 12,35 | 12,12 | 12,34 | 0,16% | 1.213,00 |
| 02.09.2025 | 12,25 | 12,32 | 12,07 | 12,32 | 0,67% | 807,00 |
| 01.09.2025 | 12,39 | 12,43 | 12,22 | 12,24 | -1,19% | 6.505,00 |
| 29.08.2025 | 12,40 | 12,45 | 12,29 | 12,39 | -0,26% | 152,00 |
| 28.08.2025 | 12,38 | 12,53 | 12,37 | 12,42 | 0,38% | 101,00 |
| 27.08.2025 | 12,77 | 12,77 | 12,23 | 12,37 | -3,06% | 2.561,00 |
| 26.08.2025 | 12,97 | 12,99 | 12,63 | 12,76 | -1,58% | 1.254,00 |
| 25.08.2025 | 13,06 | 13,12 | 12,89 | 12,97 | -0,67% | 1.610,00 |
| 22.08.2025 | 13,18 | 13,18 | 13,04 | 13,06 | -0,91% | 85,00 |
| 21.08.2025 | 13,15 | 13,22 | 13,10 | 13,18 | 0,19% | 301,00 |
| 20.08.2025 | 12,93 | 13,18 | 12,91 | 13,15 | 1,64% | 1.519,00 |
| 19.08.2025 | 12,82 | 13,06 | 12,79 | 12,94 | 0,92% | 360,00 |
| 18.08.2025 | 12,97 | 13,08 | 12,77 | 12,82 | -1,21% | 906,00 |
| 15.08.2025 | 12,79 | 13,02 | 12,77 | 12,98 | 1,57% | 2.503,00 |
| 14.08.2025 | 12,66 | 12,80 | 12,60 | 12,78 | 0,91% | 2.290,00 |
| 13.08.2025 | 12,86 | 12,88 | 12,62 | 12,66 | -1,54% | 42,00 |
| 12.08.2025 | 12,72 | 12,87 | 12,72 | 12,86 | 1,16% | 1.061,00 |
| 11.08.2025 | 12,68 | 12,79 | 12,66 | 12,71 | 0,26% | 650,00 |
| 08.08.2025 | 12,53 | 12,76 | 12,52 | 12,68 | 1,20% | 302,00 |
| 07.08.2025 | 12,43 | 12,55 | 12,39 | 12,53 | 0,76% | 500,00 |
| 06.08.2025 | 12,36 | 12,52 | 12,30 | 12,44 | 0,61% | 8,00 |
| 05.08.2025 | 12,31 | 12,47 | 12,25 | 12,36 | 0,43% | 408,00 |
| 04.08.2025 | 12,40 | 12,51 | 12,29 | 12,31 | -1,01% | - |
| 01.08.2025 | 12,47 | 12,57 | 12,36 | 12,43 | -0,28% | 135,00 |
| 31.07.2025 | 12,61 | 12,65 | 12,43 | 12,47 | -1,03% | 2.604,00 |
| 30.07.2025 | 12,56 | 12,75 | 12,55 | 12,60 | 0,24% | 1.902,00 |
| 29.07.2025 | 12,67 | 12,82 | 12,51 | 12,57 | -1,02% | 26,00 |
| 28.07.2025 | 13,04 | 13,25 | 12,59 | 12,70 | -2,68% | 4.054,00 |
| 25.07.2025 | 12,54 | 13,23 | 12,54 | 13,05 | 4,03% | 4.392,00 |
| 24.07.2025 | 12,45 | 12,77 | 12,24 | 12,54 | 0,76% | 1.253,00 |
| 23.07.2025 | 12,28 | 12,47 | 12,21 | 12,45 | 1,38% | 751,00 |
| 22.07.2025 | 12,10 | 12,29 | 12,08 | 12,28 | 1,49% | 100,00 |
| 21.07.2025 | 12,12 | 12,25 | 12,04 | 12,10 | -0,23% | 3,00 |
| 18.07.2025 | 12,10 | 12,29 | 12,10 | 12,13 | 0,14% | - |
| 17.07.2025 | 12,16 | 12,21 | 12,05 | 12,11 | -0,45% | 26,00 |
| 16.07.2025 | 12,22 | 12,22 | 11,99 | 12,16 | -0,41% | 175,00 |
| 15.07.2025 | 12,33 | 12,34 | 12,16 | 12,21 | -0,89% | 1.083,00 |
| 14.07.2025 | 12,31 | 12,41 | 12,21 | 12,32 | -0,38% | 3.950,00 |
| 11.07.2025 | 12,34 | 12,48 | 12,26 | 12,37 | -0,22% | 1.611,00 |
| 10.07.2025 | 12,50 | 12,54 | 12,34 | 12,40 | -0,96% | 1.423,00 |
| 09.07.2025 | 12,33 | 12,52 | 12,28 | 12,52 | 1,46% | - |
| 08.07.2025 | 12,26 | 12,43 | 12,26 | 12,34 | 0,65% | 568,00 |
| 07.07.2025 | 12,27 | 12,40 | 12,17 | 12,26 | 0,04% | 1.247,00 |
| 04.07.2025 | 12,33 | 12,33 | 12,18 | 12,25 | -0,59% | 4,00 |
| 03.07.2025 | 12,34 | 12,49 | 12,31 | 12,33 | 0,04% | 100,00 |
| 02.07.2025 | 12,25 | 12,42 | 12,18 | 12,32 | 0,59% | 311,00 |
| 01.07.2025 | 12,02 | 12,31 | 12,01 | 12,25 | 1,87% | - |
| 30.06.2025 | 11,88 | 12,03 | 11,77 | 12,02 | 1,33% | - |
| 27.06.2025 | 11,93 | 11,99 | 11,67 | 11,87 | -0,48% | - |
| 26.06.2025 | 12,78 | 12,79 | 11,58 | 11,92 | -6,71% | - |
| 25.06.2025 | 12,94 | 12,97 | 12,74 | 12,78 | -1,26% | - |
| 24.06.2025 | 12,83 | 12,97 | 12,81 | 12,94 | 1,39% | - |
| 23.06.2025 | 12,72 | 12,82 | 12,62 | 12,77 | 0,35% | 1.000,00 |
| 20.06.2025 | 12,78 | 12,86 | 12,64 | 12,72 | -0,53% | 1.200,00 |
| 19.06.2025 | 12,85 | 12,85 | 12,58 | 12,79 | -0,51% | 300,00 |
| 18.06.2025 | 12,77 | 12,88 | 12,74 | 12,85 | 0,67% | - |
| 17.06.2025 | 12,81 | 12,91 | 12,75 | 12,77 | -0,51% | - |
| 16.06.2025 | 12,77 | 12,98 | 12,77 | 12,83 | 0,51% | 52,00 |
| 13.06.2025 | 12,81 | 12,87 | 12,57 | 12,77 | -0,35% | 2.148,00 |
| 12.06.2025 | 12,71 | 12,82 | 12,61 | 12,81 | 0,69% | 2.191,00 |
| 11.06.2025 | 12,92 | 12,98 | 12,66 | 12,73 | -1,74% | 296,00 |
| 10.06.2025 | 12,95 | 13,08 | 12,90 | 12,95 | -0,08% | 593,00 |
| 09.06.2025 | 13,04 | 13,04 | 12,95 | 12,96 | -0,58% | 300,00 |
| 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 |