15,988€
0,30%
Echtzeit-Aktienkurs Carrefour S.A.
Bid:
Ask:
Aktienkurse zur Carrefour S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 15,97 | 16,00 | 15,82 | 15,86 | -0,49% | 671,00 |
| 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 |
| 17.03.2026 | 15,70 | 15,91 | 15,68 | 15,91 | 1,43% | 10.550,00 |
| 16.03.2026 | 15,81 | 15,81 | 15,50 | 15,69 | 0,71% | 15.067,00 |
| 13.03.2026 | 15,31 | 15,65 | 15,29 | 15,58 | 1,04% | 17.364,00 |
| 12.03.2026 | 15,12 | 15,47 | 15,03 | 15,42 | 1,98% | 12.482,00 |
| 11.03.2026 | 15,16 | 15,34 | 15,05 | 15,12 | 0,10% | 19.488,00 |
| 10.03.2026 | 15,35 | 15,37 | 15,02 | 15,10 | -2,01% | 9.218,00 |
| 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 |