13,708€
-1,60%
Echtzeit-Aktienkurs Carrefour S.A.
Bid:
Ask:
Aktienkurse zur Carrefour S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 13,73 | 13,89 | 13,65 | 13,69 | -1,72% | 2.428.936,00 |
| 30.01.2025 | 13,72 | 13,99 | 13,72 | 13,93 | 1,68% | 1.974.657,00 |
| 29.01.2025 | 13,59 | 13,74 | 13,54 | 13,70 | 0,18% | 1.401.496,00 |
| 28.01.2025 | 13,52 | 13,71 | 13,49 | 13,68 | 1,15% | 1.800.132,00 |
| 27.01.2025 | 13,26 | 13,62 | 13,22 | 13,52 | 1,65% | 2.435.508,00 |
| 24.01.2025 | 13,25 | 13,47 | 13,25 | 13,30 | 0,57% | 2.674.848,00 |
| 23.01.2025 | 13,12 | 13,24 | 13,05 | 13,23 | 0,61% | 2.871.643,00 |
| 22.01.2025 | 13,20 | 13,36 | 13,09 | 13,15 | -2,41% | 3.907.070,00 |
| 21.01.2025 | 13,50 | 13,58 | 13,37 | 13,47 | -0,52% | 2.157.071,00 |
| 20.01.2025 | 13,37 | 13,64 | 13,33 | 13,54 | 1,46% | 2.480.884,00 |
| 17.01.2025 | 14,05 | 14,12 | 13,35 | 13,35 | -4,95% | 5.493.765,00 |
| 16.01.2025 | 14,21 | 14,33 | 13,87 | 14,04 | -1,13% | 2.582.059,00 |
| 15.01.2025 | 13,98 | 14,20 | 13,96 | 14,20 | 1,57% | 4.084.561,00 |
| 14.01.2025 | 13,93 | 14,16 | 13,86 | 13,98 | 0,76% | 2.079.161,00 |
| 13.01.2025 | 13,63 | 13,88 | 13,60 | 13,88 | 1,31% | 2.499.757,00 |
| 10.01.2025 | 13,77 | 13,79 | 13,66 | 13,70 | -0,25% | 1.425.546,00 |
| 09.01.2025 | 13,73 | 13,80 | 13,65 | 13,73 | -0,62% | 1.393.594,00 |
| 08.01.2025 | 13,78 | 13,87 | 13,70 | 13,82 | 0,00% | 1.113.729,00 |
| 07.01.2025 | 13,78 | 13,87 | 13,66 | 13,82 | 0,33% | 1.277.786,00 |
| 06.01.2025 | 13,60 | 13,77 | 13,46 | 13,77 | 1,74% | 2.038.032,00 |
| 03.01.2025 | 13,65 | 13,69 | 13,52 | 13,54 | -0,95% | 1.385.707,00 |
| 02.01.2025 | 13,79 | 13,83 | 13,59 | 13,67 | -0,47% | 1.344.580,00 |
| 31.12.2024 | 13,53 | 13,73 | 13,51 | 13,73 | 1,22% | 604.808,00 |
| 30.12.2024 | 13,65 | 13,68 | 13,55 | 13,57 | -0,44% | 977.717,00 |
| 27.12.2024 | 13,58 | 13,66 | 13,53 | 13,63 | 0,81% | 1.237.178,00 |
| 24.12.2024 | 13,38 | 13,55 | 13,38 | 13,52 | 0,97% | 771.394,00 |
| 23.12.2024 | 13,46 | 13,53 | 13,39 | 13,39 | -0,67% | 1.699.911,00 |
| 20.12.2024 | 13,49 | 13,54 | 13,37 | 13,48 | -0,55% | 3.537.916,00 |
| 19.12.2024 | 13,70 | 13,74 | 13,54 | 13,55 | -1,56% | 2.203.307,00 |
| 18.12.2024 | 13,74 | 13,80 | 13,65 | 13,77 | 0,18% | 2.096.173,00 |
| 17.12.2024 | 13,67 | 13,80 | 13,64 | 13,74 | -0,47% | 1.910.031,00 |
| 16.12.2024 | 14,03 | 14,03 | 13,71 | 13,81 | -1,60% | 1.834.646,00 |
| 13.12.2024 | 14,02 | 14,06 | 13,91 | 14,03 | -0,43% | 2.683.047,00 |
| 12.12.2024 | 14,00 | 14,18 | 13,91 | 14,09 | 0,25% | 1.811.254,00 |
| 11.12.2024 | 14,10 | 14,16 | 13,98 | 14,06 | -0,95% | 1.751.080,00 |
| 10.12.2024 | 14,37 | 14,40 | 14,09 | 14,19 | -1,56% | 1.753.947,00 |
| 09.12.2024 | 14,16 | 14,45 | 14,14 | 14,42 | 1,91% | 1.879.261,00 |
| 06.12.2024 | 14,21 | 14,43 | 14,10 | 14,15 | 0,68% | 1.616.890,00 |
| 05.12.2024 | 13,99 | 14,09 | 13,83 | 14,05 | 0,14% | 2.005.776,00 |
| 04.12.2024 | 13,82 | 14,11 | 13,81 | 14,03 | 1,23% | 1.811.431,00 |
| 03.12.2024 | 13,74 | 13,98 | 13,72 | 13,86 | 1,09% | 2.595.130,00 |
| 02.12.2024 | 14,26 | 14,37 | 13,54 | 13,71 | -4,79% | 6.178.299,00 |
| 29.11.2024 | 14,50 | 14,62 | 14,35 | 14,40 | -1,06% | 1.861.773,00 |
| 28.11.2024 | 14,59 | 14,72 | 14,54 | 14,56 | -0,17% | 1.577.476,00 |
| 27.11.2024 | 14,36 | 14,58 | 14,29 | 14,58 | 1,14% | 1.532.197,00 |
| 26.11.2024 | 14,46 | 14,57 | 14,42 | 14,42 | -0,41% | 1.497.296,00 |
| 25.11.2024 | 14,46 | 14,54 | 14,38 | 14,48 | -0,34% | 4.951.398,00 |
| 22.11.2024 | 14,53 | 14,61 | 14,38 | 14,53 | 0,45% | 2.921.822,00 |
| 21.11.2024 | 14,70 | 14,70 | 14,41 | 14,46 | -1,03% | - |
| 20.11.2024 | 14,68 | 14,73 | 14,54 | 14,61 | -0,41% | 1.339.974,00 |
| 19.11.2024 | 14,75 | 14,83 | 14,50 | 14,67 | -0,61% | 2.144.519,00 |
| 18.11.2024 | 14,85 | 14,97 | 14,75 | 14,76 | -0,47% | 1.580.713,00 |
| 15.11.2024 | 14,66 | 14,84 | 14,64 | 14,83 | 1,13% | 2.209.650,00 |
| 14.11.2024 | 14,67 | 14,74 | 14,60 | 14,67 | 0,10% | 1.968.711,00 |
| 13.11.2024 | 14,64 | 14,86 | 14,63 | 14,65 | -0,14% | 1.985.037,00 |
| 12.11.2024 | 14,90 | 14,90 | 14,64 | 14,67 | -2,20% | 2.216.855,00 |
| 11.11.2024 | 15,12 | 15,18 | 14,91 | 15,00 | -0,53% | 2.577.272,00 |
| 08.11.2024 | 15,00 | 15,25 | 14,96 | 15,08 | 0,27% | 4.129.105,00 |
| 07.11.2024 | 15,01 | 15,17 | 14,92 | 15,04 | 0,53% | 2.794.758,00 |
| 06.11.2024 | 14,96 | 15,17 | 14,95 | 14,96 | 0,07% | 4.514.282,00 |
| 05.11.2024 | 15,42 | 15,52 | 14,95 | 14,95 | 0,44% | 3.240.880,00 |
| 04.11.2024 | 14,75 | 14,93 | 14,75 | 14,89 | 0,78% | 1.545.114,00 |
| 01.11.2024 | 14,56 | 14,83 | 14,56 | 14,77 | 1,62% | 1.554.897,00 |
| 31.10.2024 | 14,42 | 14,56 | 14,40 | 14,54 | 0,66% | 2.330.475,00 |
| 30.10.2024 | 14,37 | 14,51 | 14,31 | 14,44 | -0,41% | 3.804.353,00 |
| 29.10.2024 | 14,65 | 14,74 | 14,42 | 14,50 | -0,68% | 2.585.043,00 |
| 28.10.2024 | 14,67 | 14,73 | 14,42 | 14,60 | 0,00% | 2.400.987,00 |
| 25.10.2024 | 14,67 | 14,75 | 14,55 | 14,60 | -0,68% | 2.846.030,00 |
| 24.10.2024 | 14,86 | 15,03 | 14,67 | 14,70 | -1,84% | 2.399.391,00 |
| 23.10.2024 | 15,12 | 15,33 | 14,98 | 14,98 | -0,93% | 2.034.232,00 |
| 22.10.2024 | 15,00 | 15,14 | 14,93 | 15,12 | 0,53% | 1.775.683,00 |
| 21.10.2024 | 15,08 | 15,15 | 15,02 | 15,04 | -0,63% | 1.509.420,00 |
| 18.10.2024 | 15,09 | 15,25 | 15,09 | 15,13 | -0,13% | 1.555.212,00 |
| 17.10.2024 | 14,80 | 15,23 | 14,77 | 15,15 | 2,26% | 2.577.183,00 |
| 16.10.2024 | 14,91 | 15,06 | 14,81 | 14,82 | -1,32% | 2.328.542,00 |
| 15.10.2024 | 14,84 | 15,08 | 14,72 | 15,01 | 1,40% | - |
| 14.10.2024 | 14,98 | 15,06 | 14,78 | 14,81 | -1,30% | 2.207.632,00 |
| 11.10.2024 | 15,43 | 15,47 | 14,91 | 15,00 | -2,94% | 2.945.725,00 |
| 10.10.2024 | 15,62 | 15,72 | 15,46 | 15,46 | -1,25% | 2.090.360,00 |
| 09.10.2024 | 15,50 | 15,65 | 15,43 | 15,65 | 0,94% | 1.807.353,00 |
| 08.10.2024 | 15,37 | 15,72 | 15,36 | 15,51 | 0,78% | 2.197.238,00 |
| 07.10.2024 | 15,15 | 15,46 | 15,11 | 15,39 | 1,95% | 2.409.531,00 |
| 04.10.2024 | 15,01 | 15,23 | 14,97 | 15,09 | 0,43% | 2.183.586,00 |
| 03.10.2024 | 15,20 | 15,23 | 14,99 | 15,03 | -1,05% | 2.078.383,00 |
| 02.10.2024 | 15,41 | 15,45 | 15,01 | 15,19 | -1,75% | 2.398.732,00 |
| 01.10.2024 | 15,40 | 15,51 | 15,29 | 15,46 | 0,95% | 2.363.257,00 |
| 30.09.2024 | 15,96 | 15,97 | 15,30 | 15,31 | -4,46% | 4.386.226,00 |
| 27.09.2024 | 15,76 | 16,08 | 15,75 | 16,03 | 1,84% | 2.351.621,00 |
| 26.09.2024 | 15,88 | 15,94 | 15,65 | 15,74 | -0,19% | 2.280.536,00 |
| 25.09.2024 | 15,77 | 15,91 | 15,71 | 15,77 | -0,10% | 2.570.566,00 |
| 24.09.2024 | 15,55 | 15,78 | 15,55 | 15,78 | 1,97% | 2.860.075,00 |
| 23.09.2024 | 15,54 | 15,56 | 15,30 | 15,48 | -0,45% | 1.519.959,00 |
| 20.09.2024 | 15,70 | 15,74 | 15,52 | 15,55 | -0,96% | 5.405.808,00 |
| 19.09.2024 | 15,68 | 15,82 | 15,64 | 15,70 | 0,90% | 2.159.872,00 |
| 18.09.2024 | 15,48 | 15,67 | 15,46 | 15,56 | 0,91% | 2.436.395,00 |
| 17.09.2024 | 15,41 | 15,44 | 15,28 | 15,42 | 0,46% | 1.736.354,00 |
| 16.09.2024 | 15,20 | 15,35 | 15,17 | 15,35 | 0,82% | 1.921.476,00 |
| 13.09.2024 | 15,16 | 15,23 | 15,13 | 15,22 | 0,63% | 1.206.771,00 |
| 12.09.2024 | 15,06 | 15,19 | 15,06 | 15,13 | 0,43% | 1.489.723,00 |
| 11.09.2024 | 15,04 | 15,19 | 15,04 | 15,06 | 0,03% | 2.030.946,00 |