17,153€
-0,85%
Echtzeit-Aktienkurs Carrefour S.A.
Bid:
Ask:
Aktienkurse zur Carrefour S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 17,32 | 17,41 | 17,03 | 17,16 | -0,79% | - |
| 13.05.2026 | 17,05 | 17,34 | 16,85 | 17,30 | 1,51% | 1.455,00 |
| 12.05.2026 | 17,03 | 17,12 | 16,79 | 17,04 | -0,23% | 2,00 |
| 11.05.2026 | 17,16 | 17,46 | 16,99 | 17,08 | -0,39% | 6.605,00 |
| 08.05.2026 | 17,14 | 17,22 | 16,91 | 17,15 | 1,34% | 1.403,00 |
| 07.05.2026 | 17,26 | 17,34 | 16,91 | 16,92 | -1,27% | 7.165,00 |
| 06.05.2026 | 16,85 | 17,16 | 16,77 | 17,14 | 1,77% | 700,00 |
| 05.05.2026 | 16,83 | 16,94 | 16,62 | 16,84 | 0,16% | 3.374,00 |
| 04.05.2026 | 17,06 | 17,19 | 16,68 | 16,82 | -0,96% | 6.294,00 |
| 30.04.2026 | 16,53 | 17,22 | 16,53 | 16,98 | 2,82% | 9,00 |
| 29.04.2026 | 16,72 | 16,73 | 16,50 | 16,51 | -0,87% | 32,00 |
| 28.04.2026 | 16,57 | 16,71 | 16,50 | 16,66 | 0,48% | 60,00 |
| 27.04.2026 | 16,68 | 16,76 | 16,45 | 16,58 | -0,24% | 2.812,00 |
| 24.04.2026 | 16,52 | 16,71 | 16,46 | 16,62 | 0,88% | 380,00 |
| 23.04.2026 | 16,95 | 16,95 | 16,23 | 16,47 | -2,87% | 738,00 |
| 22.04.2026 | 16,84 | 16,96 | 16,65 | 16,96 | 0,58% | 2.126,00 |
| 21.04.2026 | 16,89 | 16,97 | 16,69 | 16,86 | -0,01% | 79,00 |
| 20.04.2026 | 16,65 | 16,88 | 16,55 | 16,87 | 1,44% | 2.580,00 |
| 17.04.2026 | 16,86 | 16,92 | 16,47 | 16,63 | -1,36% | 380,00 |
| 16.04.2026 | 16,91 | 16,94 | 16,68 | 16,86 | -0,28% | 1.051,00 |
| 15.04.2026 | 16,77 | 16,93 | 16,64 | 16,90 | 0,04% | 425,00 |
| 14.04.2026 | 16,58 | 16,90 | 16,45 | 16,90 | 1,88% | 7.595,00 |
| 13.04.2026 | 16,39 | 16,78 | 16,34 | 16,58 | 0,48% | 11.775,00 |
| 10.04.2026 | 16,58 | 16,73 | 16,18 | 16,50 | -0,21% | 2.433,00 |
| 09.04.2026 | 16,37 | 16,65 | 16,14 | 16,54 | 0,99% | 8.016,00 |
| 08.04.2026 | 16,16 | 16,57 | 16,04 | 16,38 | 1,77% | 560,00 |
| 07.04.2026 | 16,21 | 16,38 | 16,02 | 16,09 | -0,71% | 1.540,00 |
| 02.04.2026 | 16,02 | 16,23 | 15,69 | 16,21 | 1,50% | 1,00 |
| 01.04.2026 | 16,15 | 16,22 | 15,92 | 15,97 | -0,92% | - |
| 31.03.2026 | 15,60 | 16,12 | 15,60 | 16,11 | 3,15% | 303,00 |
| 30.03.2026 | 15,22 | 15,71 | 15,20 | 15,62 | 2,68% | 1.310,00 |
| 27.03.2026 | 15,56 | 15,65 | 15,20 | 15,21 | -2,33% | 142,00 |
| 26.03.2026 | 15,26 | 15,70 | 15,24 | 15,58 | 1,61% | 1.002,00 |
| 25.03.2026 | 15,47 | 15,53 | 15,28 | 15,33 | 0,56% | 1.461,00 |
| 24.03.2026 | 14,90 | 15,33 | 14,79 | 15,24 | 1,74% | - |
| 23.03.2026 | 14,95 | 15,28 | 14,73 | 14,98 | 0,07% | 344,00 |
| 20.03.2026 | 15,41 | 15,45 | 14,77 | 14,97 | -2,85% | 116,00 |
| 19.03.2026 | 15,46 | 15,60 | 15,22 | 15,41 | -0,42% | 324,00 |
| 18.03.2026 | 15,86 | 16,00 | 15,44 | 15,48 | -2,50% | 926,00 |
| 17.03.2026 | 15,65 | 15,92 | 15,61 | 15,88 | 1,02% | 226,00 |
| 16.03.2026 | 15,76 | 15,92 | 15,47 | 15,72 | 0,66% | 997,00 |
| 13.03.2026 | 15,38 | 15,63 | 15,26 | 15,61 | 1,53% | 35,00 |
| 12.03.2026 | 15,05 | 15,46 | 14,99 | 15,38 | 1,43% | 301,00 |
| 11.03.2026 | 15,11 | 15,33 | 15,02 | 15,16 | 0,35% | 1,00 |
| 10.03.2026 | 15,33 | 15,37 | 15,05 | 15,11 | -1,63% | 2.959,00 |
| 09.03.2026 | 15,06 | 15,47 | 14,92 | 15,36 | 0,26% | 335,00 |
| 06.03.2026 | 15,25 | 15,33 | 15,05 | 15,32 | 1,02% | 850,00 |
| 05.03.2026 | 15,21 | 15,44 | 15,09 | 15,16 | -0,51% | 102,00 |
| 04.03.2026 | 15,42 | 15,49 | 15,16 | 15,24 | -1,34% | 1.200,00 |
| 03.03.2026 | 15,82 | 15,82 | 15,28 | 15,45 | -2,62% | 2.035,00 |
| 02.03.2026 | 15,95 | 16,06 | 15,61 | 15,86 | -0,66% | 700,00 |
| 27.02.2026 | 16,02 | 16,10 | 15,89 | 15,97 | -0,06% | 45,00 |
| 26.02.2026 | 16,15 | 16,17 | 15,91 | 15,98 | -1,02% | 445,00 |
| 25.02.2026 | 16,07 | 16,15 | 16,01 | 16,14 | 0,47% | 621,00 |
| 24.02.2026 | 15,76 | 16,18 | 15,76 | 16,07 | 1,32% | 2.102,00 |
| 23.02.2026 | 15,28 | 15,95 | 15,12 | 15,86 | 3,58% | 2.100,00 |
| 20.02.2026 | 15,25 | 15,35 | 15,05 | 15,31 | 0,54% | 23,00 |
| 19.02.2026 | 14,65 | 15,30 | 14,64 | 15,23 | 3,85% | 500,00 |
| 18.02.2026 | 15,11 | 15,11 | 14,21 | 14,66 | -3,90% | 797,00 |
| 17.02.2026 | 15,43 | 15,65 | 15,08 | 15,26 | -1,13% | 781,00 |
| 16.02.2026 | 15,63 | 15,70 | 15,33 | 15,43 | -0,55% | 113,00 |
| 13.02.2026 | 15,34 | 15,72 | 15,31 | 15,52 | 0,88% | 1.860,00 |
| 12.02.2026 | 15,23 | 15,65 | 15,17 | 15,38 | 1,13% | 2.130,00 |
| 11.02.2026 | 14,91 | 15,23 | 14,89 | 15,21 | 2,42% | 1.891,00 |
| 10.02.2026 | 14,93 | 14,96 | 14,80 | 14,85 | -0,62% | - |
| 09.02.2026 | 14,94 | 15,00 | 14,77 | 14,94 | 0,35% | 1,00 |
| 06.02.2026 | 14,90 | 14,92 | 14,68 | 14,89 | -0,20% | 471,00 |
| 05.02.2026 | 14,80 | 14,97 | 14,72 | 14,92 | 0,79% | 1.604,00 |
| 04.02.2026 | 14,33 | 14,97 | 14,33 | 14,80 | 3,59% | 1.450,00 |
| 03.02.2026 | 14,33 | 14,41 | 14,21 | 14,29 | 0,40% | 150,00 |
| 02.02.2026 | 13,78 | 14,28 | 13,68 | 14,23 | 2,76% | 554,00 |
| 30.01.2026 | 14,06 | 14,06 | 13,62 | 13,85 | -0,98% | 762,00 |
| 29.01.2026 | 13,82 | 14,03 | 13,79 | 13,99 | 1,23% | - |
| 28.01.2026 | 13,81 | 14,01 | 13,78 | 13,82 | -0,52% | 4.630,00 |
| 27.01.2026 | 13,95 | 14,05 | 13,70 | 13,89 | -0,34% | 4,00 |
| 26.01.2026 | 13,83 | 14,02 | 13,82 | 13,94 | 0,81% | 4.003,00 |
| 23.01.2026 | 13,83 | 13,95 | 13,71 | 13,83 | 0,00% | 15,00 |
| 22.01.2026 | 13,94 | 13,94 | 13,75 | 13,83 | -0,70% | 41,00 |
| 21.01.2026 | 13,66 | 13,97 | 13,61 | 13,92 | 2,15% | 9,00 |
| 20.01.2026 | 13,91 | 13,99 | 13,61 | 13,63 | -1,96% | 781,00 |
| 19.01.2026 | 13,85 | 13,92 | 13,58 | 13,90 | 1,04% | 50,00 |
| 16.01.2026 | 13,98 | 14,02 | 13,73 | 13,76 | -1,57% | 147,00 |
| 15.01.2026 | 13,83 | 14,05 | 13,83 | 13,98 | 1,30% | 179,00 |
| 14.01.2026 | 13,91 | 13,93 | 13,71 | 13,80 | -1,06% | 396,00 |
| 13.01.2026 | 14,21 | 14,26 | 13,74 | 13,95 | -1,80% | 510,00 |
| 12.01.2026 | 14,24 | 14,36 | 14,18 | 14,20 | -0,28% | 1,00 |
| 09.01.2026 | 14,43 | 14,52 | 14,01 | 14,24 | -1,11% | 502,00 |
| 08.01.2026 | 14,39 | 14,48 | 14,20 | 14,40 | -0,03% | 350,00 |
| 07.01.2026 | 14,15 | 14,42 | 14,06 | 14,41 | 2,05% | 44,00 |
| 06.01.2026 | 14,22 | 14,43 | 14,04 | 14,12 | -0,65% | 177,00 |
| 05.01.2026 | 14,43 | 14,54 | 14,08 | 14,21 | -1,22% | 1.343,00 |
| 02.01.2026 | 14,19 | 14,44 | 14,10 | 14,39 | 1,59% | 246,00 |
| 30.12.2025 | 14,14 | 14,22 | 14,13 | 14,16 | 0,18% | 200,00 |
| 29.12.2025 | 14,21 | 14,24 | 14,01 | 14,14 | -0,41% | 103,00 |
| 23.12.2025 | 14,30 | 14,60 | 14,12 | 14,19 | -0,70% | 280,00 |
| 22.12.2025 | 14,35 | 14,38 | 14,14 | 14,29 | -0,52% | 1,00 |
| 19.12.2025 | 14,28 | 14,39 | 14,24 | 14,37 | 0,54% | 700,00 |
| 18.12.2025 | 14,32 | 14,43 | 14,21 | 14,29 | -0,30% | - |
| 17.12.2025 | 14,34 | 14,40 | 14,20 | 14,33 | -0,33% | 645,00 |
| 16.12.2025 | 14,29 | 14,46 | 14,08 | 14,38 | 0,84% | 2.921,00 |