15,350€
0,39%
Echtzeit-Aktienkurs CARREFOUR S.A. INH.EO 2,5
Bid:
Ask:
Aktienkurse zur CARREFOUR S.A. INH.EO 2,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 15,00 | 15,42 | 14,98 | 15,41 | 0,78% | 12.406,00 |
| 06.03.2026 | 15,30 | 15,36 | 15,06 | 15,29 | 0,59% | 13.659,00 |
| 05.03.2026 | 15,20 | 15,44 | 15,09 | 15,20 | -0,75% | 6.691,00 |
| 04.03.2026 | 15,47 | 15,47 | 15,15 | 15,32 | -0,58% | 11.116,00 |
| 03.03.2026 | 15,72 | 15,77 | 15,29 | 15,41 | -2,75% | 16.641,00 |
| 02.03.2026 | 15,82 | 15,95 | 15,63 | 15,84 | -0,91% | 17.601,00 |
| 27.02.2026 | 15,99 | 16,10 | 15,88 | 15,99 | -0,28% | 9.863,00 |
| 26.02.2026 | 16,16 | 16,17 | 15,90 | 16,03 | -0,59% | 16.440,00 |
| 25.02.2026 | 16,04 | 16,23 | 16,02 | 16,13 | 0,06% | 20.769,00 |
| 24.02.2026 | 15,75 | 16,19 | 15,74 | 16,12 | 2,51% | 19.200,00 |
| 23.02.2026 | 15,26 | 15,94 | 15,11 | 15,72 | 3,18% | 18.447,00 |
| 20.02.2026 | 15,29 | 15,36 | 15,12 | 15,24 | -0,16% | 11.724,00 |
| 19.02.2026 | 14,75 | 15,28 | 14,69 | 15,26 | 4,09% | 19.675,00 |
| 18.02.2026 | 14,90 | 14,90 | 14,21 | 14,66 | -3,33% | 62.508,00 |
| 17.02.2026 | 15,45 | 15,63 | 15,06 | 15,17 | -2,16% | 22.711,00 |
| 16.02.2026 | 15,67 | 15,71 | 15,37 | 15,50 | -0,29% | 11.723,00 |
| 13.02.2026 | 15,36 | 15,73 | 15,34 | 15,55 | 1,24% | 14.313,00 |
| 12.02.2026 | 15,28 | 15,53 | 15,18 | 15,36 | 0,82% | 34.730,00 |
| 11.02.2026 | 14,95 | 15,30 | 14,87 | 15,23 | 2,28% | 28.800,00 |
| 10.02.2026 | 14,95 | 14,97 | 14,80 | 14,89 | -0,57% | 7.948,00 |
| 09.02.2026 | 14,88 | 15,00 | 14,78 | 14,98 | 0,34% | 8.827,00 |
| 06.02.2026 | 14,87 | 14,93 | 14,69 | 14,93 | 0,20% | 14.003,00 |
| 05.02.2026 | 14,80 | 15,00 | 14,72 | 14,90 | 0,85% | 26.195,00 |
| 04.02.2026 | 14,33 | 14,94 | 14,33 | 14,77 | 3,61% | 26.792,00 |
| 03.02.2026 | 14,30 | 14,40 | 14,22 | 14,26 | -0,14% | 8.363,00 |
| 02.02.2026 | 13,68 | 14,30 | 13,61 | 14,28 | 3,29% | 45.586,00 |
| 30.01.2026 | 14,00 | 14,00 | 13,69 | 13,82 | -1,57% | 13.086,00 |
| 29.01.2026 | 13,90 | 14,04 | 13,84 | 14,04 | 1,67% | 2.805,00 |
| 28.01.2026 | 13,96 | 14,00 | 13,81 | 13,81 | -0,07% | 13.873,00 |
| 27.01.2026 | 14,00 | 14,06 | 13,70 | 13,82 | -0,72% | 16.644,00 |
| 26.01.2026 | 13,97 | 14,03 | 13,80 | 13,92 | 0,36% | 21.800,00 |
| 23.01.2026 | 13,84 | 14,00 | 13,71 | 13,87 | 0,11% | 9.220,00 |
| 22.01.2026 | 13,98 | 13,98 | 13,77 | 13,86 | -1,00% | 5.287,00 |
| 21.01.2026 | 13,66 | 14,00 | 13,66 | 14,00 | 2,49% | 2.853,00 |
| 20.01.2026 | 13,88 | 13,99 | 13,64 | 13,66 | -1,55% | 4.903,00 |
| 19.01.2026 | 13,71 | 13,95 | 13,54 | 13,87 | 0,36% | 10.920,00 |
| 16.01.2026 | 14,03 | 14,03 | 13,75 | 13,82 | -1,11% | 7.918,00 |
| 15.01.2026 | 13,87 | 14,04 | 13,86 | 13,98 | 0,98% | 4.142,00 |
| 14.01.2026 | 13,90 | 13,96 | 13,76 | 13,84 | -0,22% | 9.900,00 |
| 13.01.2026 | 14,18 | 14,23 | 13,75 | 13,87 | -2,50% | 37.870,00 |
| 12.01.2026 | 14,36 | 14,36 | 14,16 | 14,23 | -0,39% | 18.593,00 |
| 09.01.2026 | 14,52 | 14,52 | 14,02 | 14,28 | -1,11% | 6.527,00 |
| 08.01.2026 | 14,36 | 14,45 | 14,22 | 14,44 | 0,52% | 17.783,00 |
| 07.01.2026 | 14,10 | 14,45 | 14,09 | 14,37 | 1,27% | 11.596,00 |
| 06.01.2026 | 14,28 | 14,42 | 14,05 | 14,19 | -0,42% | 5.243,00 |
| 05.01.2026 | 14,52 | 14,52 | 14,08 | 14,25 | -0,97% | 12.633,00 |
| 02.01.2026 | 14,38 | 14,44 | 14,10 | 14,39 | 1,41% | 5.741,00 |
| 30.12.2025 | 14,18 | 14,20 | 14,14 | 14,19 | 0,14% | 5.847,00 |
| 29.12.2025 | 14,01 | 14,24 | 14,01 | 14,17 | -0,35% | 9.014,00 |
| 23.12.2025 | 14,34 | 14,60 | 14,16 | 14,22 | -0,28% | 24.545,00 |
| 22.12.2025 | 14,33 | 14,40 | 14,14 | 14,26 | -1,04% | 9.909,00 |
| 19.12.2025 | 14,27 | 14,42 | 14,26 | 14,41 | 1,19% | 9.936,00 |
| 18.12.2025 | 14,39 | 14,40 | 14,21 | 14,24 | -0,38% | 8.641,00 |
| 17.12.2025 | 14,38 | 14,41 | 14,18 | 14,29 | -0,45% | 18.170,00 |
| 16.12.2025 | 14,19 | 14,45 | 14,08 | 14,36 | 0,53% | 16.359,00 |
| 15.12.2025 | 14,12 | 14,41 | 14,09 | 14,28 | 0,32% | 32.108,00 |
| 12.12.2025 | 14,08 | 14,35 | 14,08 | 14,24 | 1,21% | 28.304,00 |
| 11.12.2025 | 13,55 | 14,19 | 13,55 | 14,07 | 3,00% | 53.222,00 |
| 10.12.2025 | 13,49 | 13,67 | 13,49 | 13,66 | 1,37% | 9.028,00 |
| 09.12.2025 | 13,53 | 13,55 | 13,40 | 13,47 | -0,07% | 3.041,00 |
| 08.12.2025 | 13,49 | 13,53 | 13,43 | 13,48 | -0,15% | 5.140,00 |
| 05.12.2025 | 13,54 | 13,58 | 13,40 | 13,50 | -0,30% | 11.769,00 |
| 04.12.2025 | 13,55 | 13,61 | 13,43 | 13,54 | -0,07% | 5.568,00 |
| 03.12.2025 | 13,53 | 13,60 | 13,49 | 13,55 | -0,18% | 5.918,00 |
| 02.12.2025 | 13,36 | 13,64 | 13,36 | 13,58 | 1,57% | 17.848,00 |
| 01.12.2025 | 13,25 | 13,51 | 13,19 | 13,37 | 0,83% | 14.189,00 |
| 28.11.2025 | 13,26 | 13,32 | 13,20 | 13,26 | 0,08% | 2.000,00 |
| 27.11.2025 | 13,33 | 13,33 | 13,20 | 13,25 | 0,11% | 8.587,00 |
| 26.11.2025 | 13,02 | 13,23 | 12,99 | 13,23 | 2,04% | 3.170,00 |
| 25.11.2025 | 12,90 | 13,09 | 12,90 | 12,97 | 0,12% | 7.956,00 |
| 24.11.2025 | 13,05 | 13,05 | 12,82 | 12,95 | -1,07% | 5.087,00 |
| 21.11.2025 | 12,72 | 13,09 | 12,61 | 13,09 | 2,99% | 24.509,00 |
| 20.11.2025 | 12,94 | 12,96 | 12,64 | 12,71 | -0,70% | 12.113,00 |
| 19.11.2025 | 13,05 | 13,06 | 12,70 | 12,80 | -2,22% | 9.181,00 |
| 18.11.2025 | 13,10 | 13,16 | 12,93 | 13,09 | -1,21% | 9.251,00 |
| 17.11.2025 | 13,38 | 13,38 | 13,15 | 13,25 | -0,30% | 6.489,00 |
| 14.11.2025 | 13,53 | 13,57 | 13,22 | 13,29 | -1,23% | 12.390,00 |
| 13.11.2025 | 13,34 | 13,55 | 13,33 | 13,46 | 1,05% | 29.430,00 |
| 12.11.2025 | 13,31 | 13,34 | 13,12 | 13,32 | 0,41% | 19.547,00 |
| 11.11.2025 | 13,19 | 13,43 | 13,15 | 13,26 | 0,57% | 16.556,00 |
| 10.11.2025 | 13,11 | 13,19 | 13,04 | 13,19 | 0,42% | 15.694,00 |
| 07.11.2025 | 13,07 | 13,18 | 12,94 | 13,13 | 0,38% | 9.039,00 |
| 06.11.2025 | 12,85 | 13,08 | 12,83 | 13,08 | 1,55% | 9.033,00 |
| 05.11.2025 | 12,76 | 12,89 | 12,69 | 12,88 | 0,66% | 8.635,00 |
| 04.11.2025 | 12,87 | 12,88 | 12,65 | 12,80 | -1,24% | 20.546,00 |
| 03.11.2025 | 13,04 | 13,10 | 12,85 | 12,96 | -0,46% | 7.561,00 |
| 31.10.2025 | 13,10 | 13,13 | 13,01 | 13,02 | -0,95% | 2.056,00 |
| 30.10.2025 | 13,01 | 13,15 | 13,00 | 13,14 | 0,92% | 23.175,00 |
| 29.10.2025 | 13,12 | 13,13 | 13,00 | 13,02 | -0,72% | 7.413,00 |
| 28.10.2025 | 12,89 | 13,12 | 12,84 | 13,12 | 1,24% | 10.735,00 |
| 27.10.2025 | 13,13 | 13,14 | 12,89 | 12,96 | -0,65% | 14.969,00 |
| 24.10.2025 | 13,02 | 13,05 | 12,84 | 13,04 | 0,27% | 21.164,00 |
| 23.10.2025 | 13,26 | 13,38 | 12,80 | 13,01 | -1,48% | 24.794,00 |
| 22.10.2025 | 13,49 | 13,49 | 13,20 | 13,20 | -1,97% | 37.560,00 |
| 21.10.2025 | 13,49 | 13,49 | 13,33 | 13,47 | -0,22% | 26.356,00 |
| 20.10.2025 | 13,40 | 13,55 | 13,29 | 13,50 | 1,43% | 34.560,00 |
| 17.10.2025 | 13,22 | 13,40 | 13,20 | 13,31 | 0,42% | 18.269,00 |
| 16.10.2025 | 13,10 | 13,36 | 13,04 | 13,25 | 1,30% | 22.359,00 |
| 15.10.2025 | 13,12 | 13,25 | 12,98 | 13,08 | -0,08% | 11.648,00 |
| 14.10.2025 | 12,90 | 13,15 | 12,81 | 13,09 | 1,51% | 14.796,00 |