16,360€
-1,48%
Echtzeit-Aktienkurs Carrefour S.A.
Bid:
Ask:
Aktienkurse zur Carrefour S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 16,60 | 16,66 | 16,31 | 16,37 | -1,45% | 606,00 |
| 15.07.2026 | 16,67 | 16,69 | 16,23 | 16,61 | -0,45% | 401,00 |
| 14.07.2026 | 16,55 | 16,71 | 16,35 | 16,68 | 0,92% | 1,00 |
| 13.07.2026 | 16,50 | 16,69 | 16,33 | 16,53 | 0,15% | 820,00 |
| 10.07.2026 | 16,38 | 16,50 | 16,32 | 16,50 | 0,70% | 204,00 |
| 09.07.2026 | 16,41 | 16,48 | 16,20 | 16,39 | -0,73% | - |
| 08.07.2026 | 16,42 | 16,54 | 16,31 | 16,51 | 0,36% | 1,00 |
| 07.07.2026 | 15,97 | 16,66 | 15,93 | 16,45 | 2,43% | 4.313,00 |
| 06.07.2026 | 16,12 | 16,16 | 15,75 | 16,06 | -0,39% | 5.572,00 |
| 03.07.2026 | 16,20 | 16,28 | 15,89 | 16,12 | -0,68% | - |
| 02.07.2026 | 16,04 | 16,49 | 15,89 | 16,23 | 3,31% | 257,00 |
| 01.07.2026 | 16,34 | 16,36 | 15,62 | 15,71 | -3,97% | 4,00 |
| 30.06.2026 | 16,49 | 16,53 | 16,24 | 16,36 | -0,80% | 6,00 |
| 29.06.2026 | 16,27 | 16,55 | 16,27 | 16,49 | 1,51% | 25,00 |
| 26.06.2026 | 16,25 | 16,50 | 16,12 | 16,25 | 0,03% | 230,00 |
| 25.06.2026 | 16,18 | 16,39 | 16,18 | 16,24 | 0,09% | 202,00 |
| 24.06.2026 | 16,22 | 16,31 | 16,13 | 16,23 | 0,15% | - |
| 23.06.2026 | 15,83 | 16,37 | 15,83 | 16,20 | 1,38% | 250,00 |
| 22.06.2026 | 15,51 | 16,15 | 15,51 | 15,98 | 2,98% | 23.654,00 |
| 19.06.2026 | 15,30 | 15,62 | 15,26 | 15,52 | 1,42% | - |
| 18.06.2026 | 16,39 | 16,42 | 15,24 | 15,30 | -6,05% | 1.282,00 |
| 17.06.2026 | 16,46 | 16,56 | 16,24 | 16,29 | -1,36% | 1,00 |
| 16.06.2026 | 16,47 | 16,65 | 16,37 | 16,51 | 0,26% | 50,00 |
| 15.06.2026 | 16,74 | 16,92 | 16,36 | 16,47 | -1,85% | - |
| 12.06.2026 | 16,85 | 16,85 | 16,51 | 16,78 | 0,04% | 163,00 |
| 11.06.2026 | 16,28 | 16,83 | 16,27 | 16,77 | 3,03% | 130,00 |
| 10.06.2026 | 16,32 | 16,40 | 16,16 | 16,28 | -0,47% | 315,00 |
| 09.06.2026 | 16,15 | 16,38 | 16,11 | 16,36 | 1,90% | 1.300,00 |
| 08.06.2026 | 16,14 | 16,20 | 16,04 | 16,05 | -0,34% | 200,00 |
| 05.06.2026 | 15,85 | 16,37 | 15,85 | 16,11 | 0,83% | 52,00 |
| 04.06.2026 | 15,96 | 16,14 | 15,81 | 15,98 | 0,36% | 12,00 |
| 03.06.2026 | 15,62 | 16,00 | 15,55 | 15,92 | 1,51% | 188,00 |
| 02.06.2026 | 16,18 | 16,23 | 15,63 | 15,68 | -3,17% | 3.017,00 |
| 01.06.2026 | 16,05 | 16,26 | 15,94 | 16,19 | 1,28% | 64,00 |
| 29.05.2026 | 16,07 | 16,24 | 15,98 | 15,99 | -0,62% | 825,00 |
| 28.05.2026 | 16,02 | 16,18 | 16,02 | 16,09 | -0,19% | 565,00 |
| 27.05.2026 | 16,10 | 16,22 | 15,91 | 16,12 | 0,16% | 1.185,00 |
| 26.05.2026 | 16,24 | 16,34 | 16,06 | 16,09 | -6,40% | 1.371,00 |
| 25.05.2026 | 17,24 | 17,45 | 17,11 | 17,19 | 0,17% | 1.526,00 |
| 22.05.2026 | 17,28 | 17,40 | 17,04 | 17,16 | -0,62% | 365,00 |
| 21.05.2026 | 17,38 | 17,47 | 17,15 | 17,27 | -0,59% | 1.100,00 |
| 20.05.2026 | 17,36 | 17,42 | 17,06 | 17,37 | -0,16% | 2.281,00 |
| 19.05.2026 | 17,48 | 17,59 | 17,26 | 17,40 | -0,49% | 1.502,00 |
| 18.05.2026 | 17,07 | 17,53 | 17,07 | 17,49 | 1,70% | 79,00 |
| 15.05.2026 | 17,09 | 17,26 | 16,97 | 17,19 | 0,17% | 3,00 |
| 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 |