15,828€
-0,83%
Echtzeit-Aktienkurs Carrefour S.A.
Bid:
Ask:
Aktienkurse zur Carrefour S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 15,92 | 16,15 | 15,76 | 15,83 | -0,80% | 10.117,00 |
| 06.08.2026 | 15,96 | 16,09 | 15,82 | 15,96 | 0,03% | 8.767,00 |
| 05.08.2026 | 15,94 | 16,11 | 15,82 | 15,96 | 0,76% | 9.414,00 |
| 04.08.2026 | 15,91 | 15,91 | 15,65 | 15,84 | -0,19% | 6.270,00 |
| 03.08.2026 | 15,99 | 16,06 | 15,79 | 15,87 | -0,19% | 5.452,00 |
| 31.07.2026 | 16,13 | 16,15 | 15,82 | 15,90 | -1,12% | 7.843,00 |
| 30.07.2026 | 15,72 | 16,19 | 15,70 | 16,08 | 1,71% | 7.085,00 |
| 29.07.2026 | 15,98 | 16,20 | 15,61 | 15,81 | -2,08% | 8.535,00 |
| 28.07.2026 | 15,97 | 16,15 | 15,89 | 16,14 | 0,12% | 10.089,00 |
| 27.07.2026 | 15,93 | 16,20 | 15,78 | 16,12 | 2,32% | 17.427,00 |
| 24.07.2026 | 16,60 | 16,79 | 15,46 | 15,76 | -3,93% | 25.105,00 |
| 23.07.2026 | 16,69 | 17,02 | 16,30 | 16,40 | -1,77% | 15.412,00 |
| 22.07.2026 | 16,60 | 16,85 | 16,44 | 16,70 | 0,06% | 3.609,00 |
| 21.07.2026 | 16,88 | 16,88 | 16,48 | 16,69 | -0,77% | 8.917,00 |
| 20.07.2026 | 16,93 | 17,13 | 16,68 | 16,82 | -0,71% | 11.820,00 |
| 17.07.2026 | 16,29 | 16,94 | 16,29 | 16,94 | 3,04% | 42.160,00 |
| 16.07.2026 | 16,57 | 16,57 | 16,34 | 16,44 | -1,59% | 5.747,00 |
| 15.07.2026 | 16,72 | 16,72 | 16,25 | 16,70 | 0,30% | 13.082,00 |
| 14.07.2026 | 16,51 | 16,70 | 16,42 | 16,65 | 0,57% | 12.871,00 |
| 13.07.2026 | 16,43 | 16,67 | 16,39 | 16,56 | 0,42% | 5.165,00 |
| 10.07.2026 | 16,40 | 16,57 | 16,33 | 16,49 | 0,83% | 9.995,00 |
| 09.07.2026 | 16,46 | 16,47 | 16,20 | 16,35 | 0,12% | 5.429,00 |
| 08.07.2026 | 16,39 | 16,57 | 16,31 | 16,33 | -0,12% | 6.084,00 |
| 07.07.2026 | 15,99 | 16,64 | 15,99 | 16,35 | 2,16% | 18.271,00 |
| 06.07.2026 | 16,14 | 16,20 | 15,80 | 16,01 | -0,90% | 27.600,00 |
| 03.07.2026 | 16,21 | 16,29 | 15,89 | 16,15 | -0,28% | 5.904,00 |
| 02.07.2026 | 15,93 | 16,48 | 15,92 | 16,20 | 1,70% | 33.696,00 |
| 01.07.2026 | 16,32 | 16,39 | 15,64 | 15,93 | -2,87% | 29.603,00 |
| 30.06.2026 | 16,49 | 16,49 | 16,22 | 16,40 | -0,82% | 7.572,00 |
| 29.06.2026 | 16,39 | 16,55 | 16,29 | 16,53 | 1,63% | 2.279,00 |
| 26.06.2026 | 16,17 | 16,49 | 16,09 | 16,27 | -0,15% | 11.247,00 |
| 25.06.2026 | 16,20 | 16,35 | 16,20 | 16,29 | 0,96% | 8.251,00 |
| 24.06.2026 | 16,30 | 16,34 | 16,13 | 16,14 | -0,89% | 11.253,00 |
| 23.06.2026 | 15,90 | 16,35 | 15,87 | 16,28 | 2,04% | 26.000,00 |
| 22.06.2026 | 15,45 | 16,14 | 15,45 | 15,96 | 2,67% | 41.905,00 |
| 19.06.2026 | 15,32 | 15,62 | 15,28 | 15,54 | 1,07% | 16.058,00 |
| 18.06.2026 | 16,04 | 16,32 | 15,25 | 15,38 | -5,93% | 67.503,00 |
| 17.06.2026 | 16,49 | 16,54 | 16,24 | 16,35 | -1,06% | 23.999,00 |
| 16.06.2026 | 16,47 | 16,65 | 16,39 | 16,52 | 0,27% | 4.773,00 |
| 15.06.2026 | 16,85 | 16,94 | 16,44 | 16,48 | -1,35% | 8.247,00 |
| 12.06.2026 | 16,78 | 16,80 | 16,42 | 16,70 | -0,68% | 7.649,00 |
| 11.06.2026 | 16,33 | 16,84 | 16,26 | 16,82 | 3,67% | 18.576,00 |
| 10.06.2026 | 16,31 | 16,40 | 16,22 | 16,22 | -0,95% | 8.298,00 |
| 09.06.2026 | 16,10 | 16,38 | 16,10 | 16,38 | 1,71% | 12.335,00 |
| 08.06.2026 | 16,03 | 16,24 | 16,01 | 16,10 | 0,06% | 12.164,00 |
| 05.06.2026 | 15,94 | 16,36 | 15,89 | 16,09 | 0,44% | 9.808,00 |
| 04.06.2026 | 16,00 | 16,11 | 15,85 | 16,02 | 0,50% | 17.686,00 |
| 03.06.2026 | 15,62 | 16,00 | 15,53 | 15,94 | 2,11% | 18.644,00 |
| 02.06.2026 | 16,24 | 16,24 | 15,56 | 15,61 | -3,46% | 24.583,00 |
| 01.06.2026 | 16,19 | 16,27 | 15,95 | 16,17 | 0,90% | 14.174,00 |
| 29.05.2026 | 16,01 | 16,24 | 15,97 | 16,03 | 0,12% | 19.725,00 |
| 28.05.2026 | 16,11 | 16,17 | 16,01 | 16,01 | -0,90% | 12.831,00 |
| 27.05.2026 | 16,19 | 16,30 | 15,93 | 16,15 | -0,06% | 19.905,00 |
| 26.05.2026 | 16,00 | 16,31 | 16,00 | 16,16 | -6,32% | 29.726,00 |
| 25.05.2026 | 17,48 | 17,48 | 17,15 | 17,25 | 0,23% | 12.212,00 |
| 22.05.2026 | 17,22 | 17,45 | 17,03 | 17,21 | -0,52% | 16.467,00 |
| 21.05.2026 | 17,31 | 17,47 | 17,18 | 17,30 | -0,17% | 21.236,00 |
| 20.05.2026 | 17,29 | 17,41 | 17,01 | 17,33 | -0,77% | 27.102,00 |
| 19.05.2026 | 17,50 | 17,63 | 17,31 | 17,47 | -0,09% | 22.134,00 |
| 18.05.2026 | 17,10 | 17,53 | 17,09 | 17,48 | 1,36% | 20.746,00 |
| 15.05.2026 | 17,04 | 17,28 | 16,93 | 17,25 | 0,23% | 13.450,00 |
| 14.05.2026 | 17,23 | 17,37 | 17,05 | 17,21 | -0,38% | 7.215,00 |
| 13.05.2026 | 17,18 | 17,35 | 16,87 | 17,27 | 1,41% | 24.049,00 |
| 12.05.2026 | 16,97 | 17,08 | 16,80 | 17,03 | 0,00% | 18.118,00 |
| 11.05.2026 | 17,27 | 17,44 | 17,00 | 17,03 | -0,96% | 34.494,00 |
| 08.05.2026 | 17,22 | 17,25 | 16,91 | 17,20 | 0,09% | 6.660,00 |
| 07.05.2026 | 17,33 | 17,34 | 16,98 | 17,18 | -0,09% | 23.779,00 |
| 06.05.2026 | 16,92 | 17,41 | 16,75 | 17,20 | 1,72% | 14.373,00 |
| 05.05.2026 | 16,88 | 16,93 | 16,65 | 16,91 | 0,33% | 13.935,00 |
| 04.05.2026 | 17,19 | 17,19 | 16,69 | 16,85 | -1,00% | 18.995,00 |
| 30.04.2026 | 16,62 | 17,21 | 16,60 | 17,02 | 2,75% | 16.620,00 |
| 29.04.2026 | 16,71 | 16,72 | 16,53 | 16,57 | -0,75% | 9.980,00 |
| 28.04.2026 | 16,61 | 16,70 | 16,50 | 16,69 | 0,88% | 16.631,00 |
| 27.04.2026 | 16,75 | 16,75 | 16,45 | 16,55 | -1,08% | 34.377,00 |
| 24.04.2026 | 16,52 | 16,74 | 16,47 | 16,73 | 1,03% | 10.365,00 |
| 23.04.2026 | 16,84 | 16,90 | 16,25 | 16,56 | -2,62% | 39.688,00 |
| 22.04.2026 | 16,98 | 17,00 | 16,70 | 17,00 | 0,35% | 14.926,00 |
| 21.04.2026 | 16,95 | 16,95 | 16,67 | 16,94 | 0,24% | 17.234,00 |
| 20.04.2026 | 16,65 | 16,92 | 16,58 | 16,90 | 1,11% | 30.699,00 |
| 17.04.2026 | 16,91 | 16,93 | 16,48 | 16,72 | -1,04% | 24.643,00 |
| 16.04.2026 | 16,93 | 16,93 | 16,70 | 16,89 | 0,15% | 14.686,00 |
| 15.04.2026 | 16,85 | 16,93 | 16,64 | 16,87 | 0,18% | 21.657,00 |
| 14.04.2026 | 16,62 | 16,91 | 16,45 | 16,84 | 1,45% | 49.191,00 |
| 13.04.2026 | 16,58 | 16,78 | 16,34 | 16,60 | 0,73% | 60.409,00 |
| 10.04.2026 | 16,69 | 16,73 | 16,19 | 16,48 | -1,08% | 62.655,00 |
| 09.04.2026 | 16,40 | 16,66 | 16,16 | 16,66 | 1,55% | 45.786,00 |
| 08.04.2026 | 16,18 | 16,61 | 16,07 | 16,40 | 1,36% | 37.617,00 |
| 07.04.2026 | 16,24 | 16,36 | 15,99 | 16,18 | -0,40% | 14.780,00 |
| 02.04.2026 | 15,84 | 16,25 | 15,68 | 16,25 | 1,15% | 10.475,00 |
| 01.04.2026 | 16,13 | 16,20 | 15,89 | 16,06 | -0,65% | 14.030,00 |
| 31.03.2026 | 15,69 | 16,17 | 15,69 | 16,17 | 3,56% | 5.356,00 |
| 30.03.2026 | 15,22 | 15,71 | 15,19 | 15,61 | 2,76% | 7.258,00 |
| 27.03.2026 | 15,62 | 15,63 | 15,19 | 15,19 | -2,50% | 4.897,00 |
| 26.03.2026 | 15,28 | 15,62 | 15,25 | 15,58 | 1,37% | 12.374,00 |
| 25.03.2026 | 15,53 | 15,59 | 15,31 | 15,37 | -1,16% | 11.325,00 |
| 24.03.2026 | 15,08 | 15,55 | 15,08 | 15,55 | 3,67% | 7.942,00 |
| 23.03.2026 | 14,90 | 15,25 | 14,63 | 15,00 | 0,64% | 15.807,00 |
| 20.03.2026 | 15,33 | 15,45 | 14,68 | 14,91 | -3,47% | 13.617,00 |
| 19.03.2026 | 15,45 | 15,60 | 15,20 | 15,44 | -0,77% | 13.419,00 |
| 18.03.2026 | 15,97 | 16,02 | 15,56 | 15,56 | -2,20% | 6.796,00 |