13,070€
-0,15%
Echtzeit-Aktienkurs Carrefour S.A.
Bid:
Ask:
Aktienkurse zur Carrefour S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.10.2025 | 12,87 | 13,06 | 12,87 | 12,90 | 0,23% | 8.688,00 |
| 10.10.2025 | 12,88 | 13,13 | 12,83 | 12,87 | 0,55% | 13.508,00 |
| 09.10.2025 | 12,90 | 13,01 | 12,79 | 12,80 | -0,23% | 11.892,00 |
| 08.10.2025 | 12,88 | 12,97 | 12,77 | 12,83 | -0,31% | 8.249,00 |
| 07.10.2025 | 12,99 | 13,02 | 12,71 | 12,87 | -0,66% | 9.779,00 |
| 06.10.2025 | 13,05 | 13,10 | 12,59 | 12,95 | -1,18% | 26.160,00 |
| 03.10.2025 | 13,08 | 13,15 | 13,05 | 13,11 | 0,23% | 9.757,00 |
| 02.10.2025 | 12,91 | 13,08 | 12,82 | 13,08 | 1,40% | 33.638,00 |
| 01.10.2025 | 12,91 | 12,94 | 12,83 | 12,90 | -0,42% | 18.652,00 |
| 30.09.2025 | 12,83 | 12,95 | 12,75 | 12,95 | 1,37% | 19.085,00 |
| 29.09.2025 | 12,77 | 12,81 | 12,69 | 12,78 | 0,55% | 12.767,00 |
| 26.09.2025 | 12,53 | 12,79 | 12,53 | 12,71 | 1,28% | 19.656,00 |
| 25.09.2025 | 12,49 | 12,62 | 12,49 | 12,55 | 0,16% | 17.795,00 |
| 24.09.2025 | 12,23 | 12,57 | 12,19 | 12,53 | 2,41% | 20.657,00 |
| 23.09.2025 | 12,01 | 12,27 | 11,96 | 12,23 | 1,45% | 10.773,00 |
| 22.09.2025 | 12,32 | 12,32 | 11,96 | 12,06 | -1,23% | 29.786,00 |
| 19.09.2025 | 12,15 | 12,31 | 12,11 | 12,21 | 0,41% | 7.003,00 |
| 18.09.2025 | 12,17 | 12,28 | 12,03 | 12,16 | -0,04% | 12.167,00 |
| 17.09.2025 | 12,09 | 12,18 | 12,03 | 12,16 | 0,33% | 6.058,00 |
| 16.09.2025 | 12,12 | 12,13 | 11,95 | 12,12 | 0,21% | 28.238,00 |
| 15.09.2025 | 12,21 | 12,33 | 12,02 | 12,10 | -0,90% | 7.875,00 |
| 12.09.2025 | 12,31 | 12,31 | 12,15 | 12,21 | 0,27% | 8.040,00 |
| 11.09.2025 | 12,11 | 12,21 | 12,09 | 12,17 | 0,45% | 1.828,00 |
| 10.09.2025 | 12,27 | 12,32 | 12,09 | 12,12 | -1,24% | 12.541,00 |
| 09.09.2025 | 12,19 | 12,37 | 12,16 | 12,27 | 0,51% | 8.627,00 |
| 08.09.2025 | 12,27 | 12,35 | 12,14 | 12,21 | -0,59% | 8.936,00 |
| 05.09.2025 | 12,44 | 12,44 | 12,21 | 12,28 | -0,73% | 7.236,00 |
| 04.09.2025 | 12,31 | 12,47 | 12,25 | 12,37 | 0,08% | 8.449,00 |
| 03.09.2025 | 12,29 | 12,36 | 12,14 | 12,36 | 0,32% | 12.113,00 |
| 02.09.2025 | 12,24 | 12,32 | 12,08 | 12,32 | 0,45% | 33.544,00 |
| 01.09.2025 | 12,36 | 12,45 | 12,22 | 12,27 | -1,13% | 16.659,00 |
| 29.08.2025 | 12,37 | 12,43 | 12,30 | 12,41 | 0,20% | 9.724,00 |
| 28.08.2025 | 12,41 | 12,52 | 12,35 | 12,38 | -0,12% | 7.300,00 |
| 27.08.2025 | 12,74 | 12,74 | 12,24 | 12,40 | -2,90% | 35.562,00 |
| 26.08.2025 | 12,99 | 12,99 | 12,64 | 12,77 | -1,88% | 19.832,00 |
| 25.08.2025 | 13,11 | 13,14 | 12,90 | 13,01 | -0,57% | 27.088,00 |
| 22.08.2025 | 13,20 | 13,20 | 13,03 | 13,09 | -0,72% | 20.750,00 |
| 21.08.2025 | 13,15 | 13,19 | 13,11 | 13,18 | 0,23% | 12.088,00 |
| 20.08.2025 | 12,93 | 13,20 | 12,92 | 13,15 | 1,51% | 31.302,00 |
| 19.08.2025 | 12,83 | 13,03 | 12,80 | 12,96 | 1,21% | 35.245,00 |
| 18.08.2025 | 13,08 | 13,08 | 12,77 | 12,80 | -1,50% | 41.710,00 |
| 15.08.2025 | 12,79 | 13,01 | 12,78 | 13,00 | 1,60% | 15.372,00 |
| 14.08.2025 | 12,64 | 12,79 | 12,64 | 12,79 | 0,91% | 18.774,00 |
| 13.08.2025 | 12,91 | 12,91 | 12,65 | 12,68 | -1,13% | 15.053,00 |
| 12.08.2025 | 12,76 | 12,82 | 12,75 | 12,82 | 0,59% | 13.427,00 |
| 11.08.2025 | 12,71 | 12,78 | 12,65 | 12,75 | 0,31% | 5.005,00 |
| 08.08.2025 | 12,56 | 12,75 | 12,53 | 12,71 | 1,28% | 6.550,00 |
| 07.08.2025 | 12,52 | 12,56 | 12,41 | 12,55 | 0,68% | 4.808,00 |
| 06.08.2025 | 12,44 | 12,52 | 12,31 | 12,46 | 0,56% | 3.379,00 |
| 05.08.2025 | 12,47 | 12,47 | 12,27 | 12,39 | 0,53% | 6.974,00 |
| 04.08.2025 | 12,51 | 12,52 | 12,27 | 12,33 | -0,48% | 15.756,00 |
| 01.08.2025 | 12,45 | 12,54 | 12,35 | 12,39 | -1,04% | 35.142,00 |
| 31.07.2025 | 12,66 | 12,66 | 12,41 | 12,52 | -0,60% | 15.278,00 |
| 30.07.2025 | 12,60 | 12,73 | 12,57 | 12,59 | 0,44% | 5.729,00 |
| 29.07.2025 | 12,74 | 12,82 | 12,48 | 12,54 | -1,18% | 13.546,00 |
| 28.07.2025 | 13,25 | 13,25 | 12,60 | 12,69 | -2,83% | 29.330,00 |
| 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 |