13,035€
1,36%
Echtzeit-Aktienkurs CARREFOUR S.A. INH.EO 2,5
Bid:
Ask:
Aktienkurse zur CARREFOUR S.A. INH.EO 2,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 12,88 | 12,99 | 12,87 | 12,94 | 0,62% | 2.076.443,00 |
| 05.06.2025 | 12,95 | 13,00 | 12,78 | 12,86 | -0,58% | 3.246.394,00 |
| 04.06.2025 | 13,29 | 13,32 | 12,94 | 12,94 | -2,52% | 3.478.839,00 |
| 03.06.2025 | 13,21 | 13,39 | 13,12 | 13,27 | 0,68% | 2.934.703,00 |
| 02.06.2025 | 13,14 | 13,21 | 13,06 | 13,18 | 0,11% | 2.515.169,00 |
| 30.05.2025 | 13,12 | 13,19 | 13,07 | 13,17 | -7,48% | 8.339.142,00 |
| 29.05.2025 | 14,39 | 14,39 | 14,08 | 14,23 | -1,25% | 4.526.148,00 |
| 28.05.2025 | 14,59 | 14,59 | 14,30 | 14,41 | -0,96% | 3.043.805,00 |
| 27.05.2025 | 14,54 | 14,63 | 14,47 | 14,55 | 0,21% | 2.423.724,00 |
| 26.05.2025 | 14,66 | 14,68 | 14,48 | 14,52 | -0,55% | 1.647.483,00 |
| 23.05.2025 | 14,91 | 15,14 | 14,49 | 14,60 | -1,45% | 5.351.723,00 |
| 22.05.2025 | 14,77 | 14,84 | 14,73 | 14,82 | 0,30% | 3.143.981,00 |
| 21.05.2025 | 14,69 | 14,87 | 14,65 | 14,77 | 0,65% | 4.156.508,00 |
| 20.05.2025 | 14,39 | 14,68 | 14,33 | 14,68 | 2,26% | 3.689.228,00 |
| 19.05.2025 | 14,20 | 14,37 | 14,20 | 14,35 | 1,27% | 2.964.123,00 |
| 16.05.2025 | 14,33 | 14,33 | 14,13 | 14,17 | -0,35% | 2.865.329,00 |
| 15.05.2025 | 14,05 | 14,23 | 13,99 | 14,22 | 0,96% | 2.909.362,00 |
| 14.05.2025 | 13,73 | 14,09 | 13,73 | 14,09 | 2,14% | 4.717.833,00 |
| 13.05.2025 | 13,83 | 13,89 | 13,71 | 13,79 | -0,29% | 2.742.458,00 |
| 12.05.2025 | 13,81 | 14,01 | 13,81 | 13,83 | 0,22% | 3.179.883,00 |
| 09.05.2025 | 13,77 | 13,80 | 13,68 | 13,80 | 0,40% | 2.973.376,00 |
| 08.05.2025 | 13,77 | 13,79 | 13,65 | 13,75 | 0,04% | 3.001.359,00 |
| 07.05.2025 | 13,67 | 13,84 | 13,64 | 13,74 | 0,77% | 3.446.729,00 |
| 06.05.2025 | 13,60 | 13,71 | 13,57 | 13,64 | 0,55% | 4.698.839,00 |
| 05.05.2025 | 13,70 | 13,72 | 13,54 | 13,56 | -0,77% | 2.971.437,00 |
| 02.05.2025 | 13,75 | 13,80 | 13,52 | 13,67 | 0,51% | 4.058.226,00 |
| 30.04.2025 | 13,74 | 13,81 | 13,47 | 13,60 | -0,69% | 5.416.128,00 |
| 29.04.2025 | 13,68 | 13,81 | 13,61 | 13,69 | -0,18% | 3.610.477,00 |
| 28.04.2025 | 13,85 | 13,91 | 13,62 | 13,72 | -0,25% | 3.114.327,00 |
| 25.04.2025 | 13,65 | 13,90 | 13,65 | 13,75 | -0,15% | 2.366.046,00 |
| 24.04.2025 | 13,70 | 13,87 | 13,66 | 13,77 | 0,33% | 3.048.670,00 |
| 23.04.2025 | 13,58 | 13,86 | 13,57 | 13,73 | 0,48% | 3.576.959,00 |
| 22.04.2025 | 13,38 | 13,66 | 13,36 | 13,66 | 3,45% | 4.244.034,00 |
| 17.04.2025 | 13,16 | 13,27 | 13,05 | 13,21 | -0,34% | 4.067.581,00 |
| 16.04.2025 | 13,32 | 13,45 | 13,19 | 13,25 | 0,00% | 4.015.504,00 |
| 15.04.2025 | 13,41 | 13,44 | 13,15 | 13,25 | -1,01% | 3.122.981,00 |
| 14.04.2025 | 13,24 | 13,44 | 13,22 | 13,39 | 2,21% | 3.147.306,00 |
| 11.04.2025 | 13,11 | 13,24 | 13,01 | 13,10 | 0,69% | 3.107.576,00 |
| 10.04.2025 | 13,26 | 13,30 | 13,00 | 13,01 | 1,52% | 3.927.442,00 |
| 09.04.2025 | 12,99 | 13,01 | 12,70 | 12,81 | -1,50% | 3.569.649,00 |
| 08.04.2025 | 13,10 | 13,10 | 12,82 | 13,01 | 0,23% | 3.201.402,00 |
| 07.04.2025 | 12,89 | 13,24 | 12,62 | 12,98 | -2,04% | 5.931.916,00 |
| 04.04.2025 | 13,56 | 13,62 | 13,23 | 13,25 | -1,93% | 3.735.037,00 |
| 03.04.2025 | 13,37 | 13,65 | 13,36 | 13,51 | 1,47% | 3.276.875,00 |
| 02.04.2025 | 13,29 | 13,52 | 13,29 | 13,31 | 0,11% | 2.094.665,00 |
| 01.04.2025 | 13,29 | 13,36 | 13,22 | 13,30 | 0,57% | 1.894.945,00 |
| 31.03.2025 | 13,18 | 13,23 | 13,08 | 13,22 | -0,26% | 2.674.527,00 |
| 28.03.2025 | 13,06 | 13,30 | 13,06 | 13,26 | 1,14% | 2.671.535,00 |
| 27.03.2025 | 12,96 | 13,18 | 12,94 | 13,11 | 1,20% | 2.208.609,00 |
| 26.03.2025 | 12,96 | 12,96 | 12,84 | 12,95 | -0,04% | 1.989.898,00 |
| 25.03.2025 | 12,93 | 13,04 | 12,90 | 12,96 | 0,66% | 2.255.242,00 |
| 24.03.2025 | 13,30 | 13,34 | 12,87 | 12,87 | -2,83% | 3.617.903,00 |
| 21.03.2025 | 13,34 | 13,44 | 13,25 | 13,25 | -0,45% | 9.202.207,00 |
| 20.03.2025 | 13,23 | 13,36 | 13,17 | 13,31 | 0,99% | 3.333.811,00 |
| 19.03.2025 | 13,10 | 13,21 | 13,06 | 13,18 | 0,65% | 2.469.072,00 |
| 18.03.2025 | 13,03 | 13,14 | 13,00 | 13,09 | 0,81% | 2.133.953,00 |
| 17.03.2025 | 12,96 | 13,10 | 12,96 | 12,99 | 0,46% | 2.529.271,00 |
| 14.03.2025 | 12,87 | 13,05 | 12,85 | 12,93 | 0,43% | 3.217.710,00 |
| 13.03.2025 | 12,93 | 12,96 | 12,77 | 12,87 | -0,96% | 2.847.866,00 |
| 12.03.2025 | 13,01 | 13,05 | 12,87 | 13,00 | -0,08% | 3.375.145,00 |
| 11.03.2025 | 13,29 | 13,40 | 12,95 | 13,01 | -2,36% | 3.879.490,00 |
| 10.03.2025 | 13,04 | 13,40 | 13,04 | 13,32 | 2,23% | 4.221.600,00 |
| 07.03.2025 | 13,13 | 13,13 | 12,86 | 13,03 | -0,23% | 3.692.442,00 |
| 06.03.2025 | 12,80 | 13,13 | 12,75 | 13,06 | 2,59% | 5.340.283,00 |
| 05.03.2025 | 12,74 | 12,83 | 12,57 | 12,73 | 0,47% | 3.492.909,00 |
| 04.03.2025 | 12,46 | 12,67 | 12,38 | 12,67 | 0,96% | 3.851.106,00 |
| 03.03.2025 | 12,60 | 12,72 | 12,48 | 12,55 | -1,99% | 5.044.998,00 |
| 28.02.2025 | 12,66 | 12,88 | 12,65 | 12,81 | 0,08% | 5.455.150,00 |
| 27.02.2025 | 12,80 | 12,87 | 12,66 | 12,80 | -0,23% | 3.334.477,00 |
| 26.02.2025 | 12,90 | 12,93 | 12,67 | 12,83 | -0,58% | 5.323.654,00 |
| 25.02.2025 | 12,90 | 13,04 | 12,80 | 12,90 | -0,31% | 3.285.980,00 |
| 24.02.2025 | 12,64 | 12,99 | 12,58 | 12,94 | 3,44% | 5.582.547,00 |
| 21.02.2025 | 12,52 | 12,64 | 12,46 | 12,51 | 0,12% | 5.002.367,00 |
| 20.02.2025 | 12,90 | 13,00 | 12,29 | 12,50 | -8,83% | 15.254.701,00 |
| 19.02.2025 | 13,85 | 13,91 | 13,67 | 13,71 | -0,62% | 2.179.261,00 |
| 18.02.2025 | 14,00 | 14,00 | 13,64 | 13,79 | -1,29% | 2.885.372,00 |
| 17.02.2025 | 13,83 | 13,98 | 13,73 | 13,97 | 0,68% | 3.121.482,00 |
| 14.02.2025 | 13,78 | 13,93 | 13,72 | 13,88 | 0,36% | 2.694.567,00 |
| 13.02.2025 | 13,70 | 13,87 | 13,65 | 13,83 | 1,58% | 2.452.539,00 |
| 12.02.2025 | 13,85 | 13,95 | 13,58 | 13,61 | -0,51% | 2.500.911,00 |
| 11.02.2025 | 13,63 | 13,75 | 13,51 | 13,68 | -1,33% | 2.055.200,00 |
| 10.02.2025 | 14,00 | 14,06 | 13,84 | 13,87 | -0,68% | 1.412.181,00 |
| 07.02.2025 | 13,88 | 14,01 | 13,88 | 13,96 | 0,61% | 1.477.735,00 |
| 06.02.2025 | 13,79 | 13,96 | 13,74 | 13,88 | 0,84% | 1.867.100,00 |
| 05.02.2025 | 13,74 | 13,78 | 13,67 | 13,76 | -0,04% | 1.247.684,00 |
| 04.02.2025 | 13,67 | 13,93 | 13,64 | 13,77 | 0,55% | 1.898.011,00 |
| 03.02.2025 | 13,52 | 13,81 | 13,49 | 13,69 | 0,00% | 1.470.755,00 |
| 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 |