13,083€
1,02%
Echtzeit-Aktienkurs Carrefour S.A.
Bid:
Ask:
Aktienkurse zur Carrefour S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 13,09 | 13,24 | 13,02 | 13,10 | 1,12% | 7.426,00 |
| 10.04.2025 | 13,16 | 13,41 | 12,71 | 12,95 | -4,04% | 8.830,00 |
| 09.04.2025 | 12,77 | 13,50 | 12,55 | 13,50 | 7,40% | 23.884,00 |
| 08.04.2025 | 13,42 | 13,50 | 12,57 | 12,57 | -4,59% | 25.438,00 |
| 07.04.2025 | 13,01 | 13,25 | 12,63 | 13,17 | 1,15% | 14.740,00 |
| 04.04.2025 | 13,32 | 13,60 | 13,02 | 13,02 | -2,47% | 37.373,00 |
| 03.04.2025 | 13,14 | 13,64 | 13,11 | 13,35 | -0,26% | 29.391,00 |
| 02.04.2025 | 13,33 | 13,52 | 13,27 | 13,39 | 1,06% | 7.025,00 |
| 01.04.2025 | 13,25 | 13,35 | 13,20 | 13,25 | -0,26% | 8.156,00 |
| 31.03.2025 | 13,22 | 13,30 | 13,08 | 13,28 | 0,08% | 23.042,00 |
| 28.03.2025 | 13,01 | 13,37 | 13,01 | 13,27 | 0,95% | 12.935,00 |
| 27.03.2025 | 12,93 | 13,18 | 12,93 | 13,15 | 2,30% | 10.919,00 |
| 26.03.2025 | 13,17 | 13,17 | 12,84 | 12,85 | -2,06% | 23.206,00 |
| 25.03.2025 | 12,96 | 13,12 | 12,90 | 13,12 | 0,81% | 15.611,00 |
| 24.03.2025 | 13,50 | 13,50 | 12,89 | 13,02 | -1,85% | 19.061,00 |
| 21.03.2025 | 13,32 | 13,43 | 13,22 | 13,26 | -0,64% | 6.287,00 |
| 20.03.2025 | 13,18 | 13,36 | 13,17 | 13,35 | 0,60% | 7.018,00 |
| 19.03.2025 | 13,10 | 13,27 | 13,07 | 13,27 | 0,84% | 18.068,00 |
| 18.03.2025 | 13,07 | 13,17 | 13,01 | 13,16 | 0,65% | 9.895,00 |
| 17.03.2025 | 12,92 | 13,10 | 12,92 | 13,07 | 0,62% | 7.069,00 |
| 14.03.2025 | 13,07 | 13,07 | 12,87 | 12,99 | -0,08% | 4.776,00 |
| 13.03.2025 | 12,99 | 13,00 | 12,79 | 13,00 | -0,12% | 7.571,00 |
| 12.03.2025 | 13,06 | 13,07 | 12,89 | 13,02 | -0,46% | 10.506,00 |
| 11.03.2025 | 13,39 | 13,40 | 12,96 | 13,08 | -1,99% | 7.433,00 |
| 10.03.2025 | 13,09 | 13,40 | 13,03 | 13,34 | 1,75% | 17.579,00 |
| 07.03.2025 | 12,91 | 13,17 | 12,89 | 13,11 | 0,81% | 16.114,00 |
| 06.03.2025 | 12,79 | 13,10 | 12,74 | 13,01 | 2,08% | 19.342,00 |
| 05.03.2025 | 12,87 | 12,93 | 12,59 | 12,74 | -1,16% | 17.755,00 |
| 04.03.2025 | 12,60 | 12,93 | 12,40 | 12,89 | 2,75% | 18.945,00 |
| 03.03.2025 | 12,92 | 12,92 | 12,47 | 12,55 | -1,68% | 41.750,00 |
| 28.02.2025 | 12,73 | 12,85 | 12,68 | 12,76 | -0,39% | 26.794,00 |
| 27.02.2025 | 12,83 | 12,88 | 12,66 | 12,81 | 0,23% | 16.589,00 |
| 26.02.2025 | 13,04 | 13,04 | 12,66 | 12,78 | -1,65% | 22.754,00 |
| 25.02.2025 | 12,89 | 13,03 | 12,82 | 13,00 | 0,31% | 17.923,00 |
| 24.02.2025 | 12,69 | 13,00 | 12,60 | 12,96 | 3,56% | 41.924,00 |
| 21.02.2025 | 12,65 | 12,72 | 12,48 | 12,51 | -0,16% | 43.731,00 |
| 20.02.2025 | 13,37 | 13,40 | 12,30 | 12,53 | -6,14% | 182.448,00 |
| 19.02.2025 | 13,84 | 13,91 | 13,30 | 13,35 | -3,61% | 32.461,00 |
| 18.02.2025 | 13,98 | 13,98 | 13,67 | 13,85 | -1,21% | 9.188,00 |
| 17.02.2025 | 13,83 | 14,02 | 13,75 | 14,02 | 0,94% | 2.285,00 |
| 14.02.2025 | 13,80 | 13,92 | 13,73 | 13,89 | 0,58% | 4.908,00 |
| 13.02.2025 | 13,77 | 13,87 | 13,69 | 13,81 | 0,62% | 16.695,00 |
| 12.02.2025 | 13,63 | 13,85 | 13,59 | 13,73 | 0,29% | 7.677,00 |
| 11.02.2025 | 13,80 | 13,86 | 13,52 | 13,69 | -1,37% | 12.420,00 |
| 10.02.2025 | 14,00 | 14,03 | 13,81 | 13,88 | -0,72% | 3.678,00 |
| 07.02.2025 | 13,93 | 14,00 | 13,83 | 13,98 | 0,79% | 3.826,00 |
| 06.02.2025 | 13,94 | 13,95 | 13,75 | 13,87 | -0,36% | 4.720,00 |
| 05.02.2025 | 13,73 | 13,92 | 13,70 | 13,92 | 1,09% | 24.567,00 |
| 04.02.2025 | 13,72 | 13,91 | 13,67 | 13,77 | 0,55% | 6.186,00 |
| 03.02.2025 | 13,70 | 13,77 | 13,58 | 13,69 | -0,40% | 11.093,00 |
| 31.01.2025 | 13,94 | 14,01 | 13,66 | 13,75 | -1,86% | 12.479,00 |
| 30.01.2025 | 13,79 | 14,01 | 13,72 | 14,01 | 2,04% | 7.994,00 |
| 29.01.2025 | 13,79 | 13,82 | 13,63 | 13,73 | 0,40% | 8.631,00 |
| 28.01.2025 | 13,50 | 13,73 | 13,50 | 13,67 | 0,74% | 5.033,00 |
| 27.01.2025 | 13,14 | 13,61 | 13,14 | 13,57 | 1,88% | 15.819,00 |
| 24.01.2025 | 13,38 | 13,46 | 13,25 | 13,32 | 0,19% | 3.935,00 |
| 23.01.2025 | 13,11 | 13,36 | 13,07 | 13,30 | 1,10% | 14.911,00 |
| 22.01.2025 | 13,42 | 13,42 | 13,10 | 13,15 | -2,01% | 39.257,00 |
| 21.01.2025 | 13,54 | 13,57 | 13,38 | 13,42 | -0,59% | 8.511,00 |
| 20.01.2025 | 13,58 | 13,60 | 13,37 | 13,50 | -0,48% | 12.455,00 |
| 17.01.2025 | 14,09 | 14,10 | 13,36 | 13,57 | -3,11% | 51.846,00 |
| 16.01.2025 | 14,24 | 14,32 | 13,89 | 14,00 | -1,72% | 8.308,00 |
| 15.01.2025 | 14,03 | 14,25 | 13,97 | 14,25 | 1,75% | 2.306,00 |
| 14.01.2025 | 14,00 | 14,12 | 13,87 | 14,00 | 0,25% | 4.670,00 |
| 13.01.2025 | 13,80 | 13,97 | 13,75 | 13,97 | 1,56% | 1.808,00 |
| 10.01.2025 | 13,78 | 13,79 | 13,67 | 13,75 | 0,40% | 6.980,00 |
| 09.01.2025 | 13,81 | 13,81 | 13,70 | 13,70 | -0,94% | 3.534,00 |
| 08.01.2025 | 13,82 | 13,85 | 13,72 | 13,83 | -0,36% | 5.835,00 |
| 07.01.2025 | 13,76 | 13,98 | 13,67 | 13,88 | 1,13% | 8.185,00 |
| 06.01.2025 | 13,56 | 13,78 | 13,49 | 13,72 | 1,03% | 6.943,00 |
| 03.01.2025 | 13,74 | 13,74 | 13,52 | 13,58 | -0,69% | 8.219,00 |
| 02.01.2025 | 13,89 | 13,92 | 13,60 | 13,68 | 0,44% | 5.870,00 |
| 30.12.2024 | 13,54 | 13,65 | 13,53 | 13,62 | -0,22% | 2.867,00 |
| 27.12.2024 | 13,43 | 13,65 | 13,42 | 13,65 | 1,30% | 11.907,00 |
| 23.12.2024 | 13,43 | 13,51 | 13,38 | 13,47 | -0,33% | 4.802,00 |
| 20.12.2024 | 13,56 | 13,56 | 13,38 | 13,52 | -0,18% | 21.467,00 |
| 19.12.2024 | 13,63 | 13,73 | 13,51 | 13,54 | -0,44% | 7.577,00 |
| 18.12.2024 | 13,74 | 13,83 | 13,60 | 13,60 | -0,62% | 9.758,00 |
| 17.12.2024 | 13,80 | 13,80 | 13,65 | 13,69 | -1,19% | 5.329,00 |
| 16.12.2024 | 14,04 | 14,04 | 13,72 | 13,85 | -1,11% | 7.758,00 |
| 13.12.2024 | 14,03 | 14,11 | 13,93 | 14,01 | -0,32% | 6.781,00 |
| 12.12.2024 | 14,10 | 14,17 | 14,03 | 14,05 | -0,53% | 3.915,00 |
| 11.12.2024 | 14,13 | 14,13 | 13,99 | 14,13 | -0,60% | 3.907,00 |
| 10.12.2024 | 14,36 | 14,42 | 14,11 | 14,21 | -1,35% | 4.984,00 |
| 09.12.2024 | 14,15 | 14,48 | 14,08 | 14,41 | 2,27% | 4.459,00 |
| 06.12.2024 | 14,04 | 14,42 | 13,99 | 14,09 | 0,11% | 5.260,00 |
| 05.12.2024 | 14,04 | 14,08 | 13,87 | 14,07 | 0,29% | 10.272,00 |
| 04.12.2024 | 13,83 | 14,09 | 13,83 | 14,03 | 1,01% | 5.910,00 |
| 03.12.2024 | 13,75 | 13,94 | 13,75 | 13,89 | 0,83% | 8.945,00 |
| 02.12.2024 | 14,22 | 14,35 | 13,57 | 13,78 | -4,01% | 30.125,00 |
| 29.11.2024 | 14,60 | 14,60 | 14,35 | 14,35 | -1,98% | 1.271,00 |
| 28.11.2024 | 14,56 | 14,69 | 14,44 | 14,64 | 0,10% | 9.315,00 |
| 27.11.2024 | 14,41 | 14,63 | 14,29 | 14,63 | 1,39% | 6.011,00 |
| 26.11.2024 | 14,48 | 14,58 | 14,37 | 14,43 | 0,17% | 6.159,00 |
| 25.11.2024 | 14,63 | 14,64 | 14,38 | 14,40 | -1,27% | 5.517,00 |
| 22.11.2024 | 14,52 | 14,61 | 14,38 | 14,59 | 0,79% | 1.756,00 |
| 21.11.2024 | 14,76 | 14,76 | 14,45 | 14,47 | -1,66% | 9.089,00 |
| 20.11.2024 | 14,79 | 14,79 | 14,54 | 14,72 | -0,07% | 4.804,00 |
| 19.11.2024 | 14,81 | 14,83 | 14,53 | 14,73 | 0,27% | 2.458,00 |
| 18.11.2024 | 14,85 | 14,97 | 14,69 | 14,69 | -0,44% | 1.149,00 |