13,048€
4,25%
Echtzeit-Aktienkurs Carrefour S.A.
Bid:
Ask:
Aktienkurse zur Carrefour S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 12,61 | 13,22 | 12,61 | 13,06 | 4,31% | 45.822,00 |
| 24.07.2025 | 12,49 | 12,80 | 12,25 | 12,52 | 0,48% | 38.966,00 |
| 23.07.2025 | 12,38 | 12,46 | 12,26 | 12,46 | 1,84% | 8.518,00 |
| 22.07.2025 | 12,09 | 12,28 | 12,09 | 12,23 | 0,87% | 13.039,00 |
| 21.07.2025 | 12,15 | 12,23 | 12,05 | 12,13 | -0,12% | 7.575,00 |
| 18.07.2025 | 12,16 | 12,29 | 12,10 | 12,14 | 0,12% | 12.799,00 |
| 17.07.2025 | 12,15 | 12,18 | 12,04 | 12,13 | -0,08% | 3.982,00 |
| 16.07.2025 | 12,19 | 12,20 | 12,00 | 12,14 | -0,82% | 14.639,00 |
| 15.07.2025 | 12,37 | 12,37 | 12,19 | 12,24 | -0,57% | 6.725,00 |
| 14.07.2025 | 12,41 | 12,41 | 12,22 | 12,31 | -0,77% | 20.342,00 |
| 11.07.2025 | 12,33 | 12,48 | 12,28 | 12,40 | 0,20% | 37.427,00 |
| 10.07.2025 | 12,46 | 12,53 | 12,32 | 12,38 | -1,28% | 36.528,00 |
| 09.07.2025 | 12,30 | 12,54 | 12,29 | 12,54 | 1,87% | 17.506,00 |
| 08.07.2025 | 12,28 | 12,43 | 12,27 | 12,31 | 0,08% | 5.824,00 |
| 07.07.2025 | 12,29 | 12,38 | 12,19 | 12,30 | 0,24% | 15.751,00 |
| 04.07.2025 | 12,26 | 12,36 | 12,18 | 12,27 | -0,24% | 17.116,00 |
| 03.07.2025 | 12,36 | 12,49 | 12,30 | 12,30 | -0,45% | 4.155,00 |
| 02.07.2025 | 12,34 | 12,41 | 12,19 | 12,35 | 0,49% | 25.786,00 |
| 01.07.2025 | 12,06 | 12,30 | 12,05 | 12,29 | 2,37% | 19.932,00 |
| 30.06.2025 | 11,80 | 12,05 | 11,80 | 12,01 | 1,31% | 25.194,00 |
| 27.06.2025 | 11,98 | 11,98 | 11,68 | 11,85 | -0,34% | 40.076,00 |
| 26.06.2025 | 12,70 | 12,77 | 11,59 | 11,89 | -7,07% | 121.322,00 |
| 25.06.2025 | 12,89 | 12,95 | 12,74 | 12,80 | -1,39% | 13.010,00 |
| 24.06.2025 | 12,88 | 12,98 | 12,74 | 12,98 | 1,57% | 8.736,00 |
| 23.06.2025 | 12,67 | 12,80 | 12,62 | 12,78 | 0,20% | 9.937,00 |
| 20.06.2025 | 12,82 | 12,88 | 12,66 | 12,75 | 0,39% | 12.734,00 |
| 19.06.2025 | 12,80 | 12,81 | 12,56 | 12,70 | -1,36% | 16.537,00 |
| 18.06.2025 | 12,83 | 12,89 | 12,75 | 12,88 | 0,51% | 5.020,00 |
| 17.06.2025 | 12,81 | 12,91 | 12,80 | 12,81 | -0,43% | 29.255,00 |
| 16.06.2025 | 12,81 | 12,98 | 12,78 | 12,87 | 0,51% | 50.340,00 |
| 13.06.2025 | 12,73 | 12,87 | 12,65 | 12,80 | -0,31% | 17.942,00 |
| 12.06.2025 | 12,70 | 12,85 | 12,62 | 12,84 | 1,10% | 17.113,00 |
| 11.06.2025 | 12,97 | 12,99 | 12,67 | 12,70 | -2,16% | 110.490,00 |
| 10.06.2025 | 12,98 | 13,05 | 12,91 | 12,98 | 0,31% | 6.306,00 |
| 09.06.2025 | 13,05 | 13,05 | 12,94 | 12,94 | -0,88% | 6.511,00 |
| 06.06.2025 | 12,92 | 13,06 | 12,86 | 13,06 | 1,16% | 13.985,00 |
| 05.06.2025 | 13,04 | 13,13 | 12,78 | 12,91 | -0,77% | 32.708,00 |
| 04.06.2025 | 13,38 | 13,41 | 12,91 | 13,01 | -2,51% | 29.263,00 |
| 03.06.2025 | 13,22 | 13,38 | 13,10 | 13,34 | 0,68% | 60.204,00 |
| 02.06.2025 | 13,21 | 13,34 | 13,08 | 13,25 | 0,19% | 30.377,00 |
| 30.05.2025 | 13,19 | 13,35 | 13,09 | 13,23 | -7,71% | 43.650,00 |
| 29.05.2025 | 14,67 | 14,71 | 14,15 | 14,33 | -1,75% | 22.005,00 |
| 28.05.2025 | 14,63 | 14,63 | 14,35 | 14,59 | -0,27% | 17.500,00 |
| 27.05.2025 | 14,59 | 14,70 | 14,49 | 14,63 | 0,52% | 20.831,00 |
| 26.05.2025 | 14,89 | 14,89 | 14,49 | 14,55 | -0,95% | 11.455,00 |
| 23.05.2025 | 14,84 | 15,08 | 14,48 | 14,69 | -1,18% | 23.282,00 |
| 22.05.2025 | 14,82 | 14,87 | 14,74 | 14,87 | 0,10% | 11.328,00 |
| 21.05.2025 | 14,77 | 14,98 | 14,66 | 14,85 | 0,17% | 35.707,00 |
| 20.05.2025 | 14,33 | 14,85 | 14,25 | 14,83 | 3,20% | 17.086,00 |
| 19.05.2025 | 14,17 | 14,38 | 14,16 | 14,37 | 0,84% | 12.379,00 |
| 16.05.2025 | 14,27 | 14,29 | 14,15 | 14,25 | 0,07% | 10.147,00 |
| 15.05.2025 | 13,99 | 14,24 | 13,99 | 14,24 | 0,89% | 7.030,00 |
| 14.05.2025 | 13,96 | 14,12 | 13,77 | 14,11 | 1,07% | 8.967,00 |
| 13.05.2025 | 13,73 | 13,96 | 13,71 | 13,96 | 1,20% | 12.996,00 |
| 12.05.2025 | 13,92 | 14,00 | 13,80 | 13,80 | -0,04% | 10.284,00 |
| 09.05.2025 | 13,78 | 13,84 | 13,69 | 13,80 | -0,29% | 12.328,00 |
| 08.05.2025 | 13,86 | 13,86 | 13,66 | 13,84 | 1,06% | 10.500,00 |
| 07.05.2025 | 13,67 | 13,80 | 13,64 | 13,70 | 0,44% | 10.947,00 |
| 06.05.2025 | 13,57 | 13,70 | 13,51 | 13,64 | 0,66% | 5.291,00 |
| 05.05.2025 | 13,74 | 13,77 | 13,55 | 13,55 | -0,99% | 10.382,00 |
| 02.05.2025 | 13,72 | 13,72 | 13,58 | 13,68 | -0,07% | 17.187,00 |
| 30.04.2025 | 13,74 | 13,81 | 13,50 | 13,69 | -0,04% | 6.690,00 |
| 29.04.2025 | 13,75 | 13,78 | 13,65 | 13,70 | 0,15% | 3.792,00 |
| 28.04.2025 | 13,75 | 13,85 | 13,65 | 13,68 | -1,23% | 5.340,00 |
| 25.04.2025 | 13,94 | 13,94 | 13,75 | 13,85 | 0,54% | 4.522,00 |
| 24.04.2025 | 13,67 | 13,91 | 13,67 | 13,77 | 0,29% | 2.636,00 |
| 23.04.2025 | 13,78 | 13,85 | 13,61 | 13,73 | 0,22% | 13.849,00 |
| 22.04.2025 | 13,20 | 13,73 | 13,08 | 13,70 | 3,05% | 9.478,00 |
| 17.04.2025 | 13,24 | 13,30 | 13,06 | 13,30 | 1,18% | 2.560,00 |
| 16.04.2025 | 13,14 | 13,43 | 13,08 | 13,14 | -0,76% | 8.130,00 |
| 15.04.2025 | 13,33 | 13,44 | 13,17 | 13,24 | -0,90% | 5.986,00 |
| 14.04.2025 | 13,31 | 13,46 | 13,22 | 13,36 | 1,21% | 3.128,00 |
| 11.04.2025 | 13,06 | 13,22 | 13,02 | 13,20 | 1,93% | 7.675,00 |
| 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 |