13,313€
-1,43%
Echtzeit-Aktienkurs Carrefour S.A.
Bid:
Ask:
Aktienkurse zur Carrefour S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 13,57 | 13,62 | 13,23 | 13,36 | -1,11% | - |
| 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 |
| 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 | 14,60 | 14,65 | 14,41 | 14,46 | -1,03% | 1.582.074,00 |
| 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 |