13,068€
0,52%
Echtzeit-Aktienkurs Carrefour S.A.
Bid:
Ask:
Aktienkurse zur Carrefour S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 13,08 | 13,26 | 13,08 | 13,22 | 1,69% | - |
| 14.10.2025 | 12,96 | 13,10 | 12,94 | 13,00 | 0,31% | 2.328.080,00 |
| 13.10.2025 | 13,00 | 13,08 | 12,94 | 12,96 | 0,74% | 1.814.962,00 |
| 10.10.2025 | 12,88 | 13,13 | 12,83 | 12,87 | 0,55% | 13.508,00 |
| 09.10.2025 | 12,90 | 13,01 | 12,79 | 12,80 | -0,23% | 11.892,00 |
| 08.10.2025 | 12,88 | 12,97 | 12,77 | 12,83 | -0,31% | 8.249,00 |
| 07.10.2025 | 12,99 | 13,02 | 12,71 | 12,87 | -0,66% | 9.779,00 |
| 06.10.2025 | 13,05 | 13,10 | 12,59 | 12,95 | -1,22% | 26.160,00 |
| 03.10.2025 | 13,05 | 13,16 | 13,05 | 13,11 | 0,46% | 2.682.532,00 |
| 02.10.2025 | 12,82 | 13,07 | 12,80 | 13,05 | 1,64% | 3.444.144,00 |
| 01.10.2025 | 12,86 | 12,92 | 12,81 | 12,84 | -0,43% | 3.212.515,00 |
| 30.09.2025 | 12,81 | 12,90 | 12,75 | 12,90 | 0,74% | 2.735.789,00 |
| 29.09.2025 | 12,72 | 12,82 | 12,69 | 12,80 | 0,47% | 2.119.322,00 |
| 26.09.2025 | 12,59 | 12,78 | 12,59 | 12,74 | 1,43% | 4.203.428,00 |
| 25.09.2025 | 12,50 | 12,59 | 12,47 | 12,56 | 0,48% | 3.342.894,00 |
| 24.09.2025 | 12,21 | 12,57 | 12,21 | 12,50 | 2,21% | 3.686.123,00 |
| 23.09.2025 | 12,00 | 12,23 | 12,00 | 12,23 | 2,34% | 2.648.361,00 |
| 22.09.2025 | 12,14 | 12,19 | 11,95 | 11,95 | -1,81% | 2.721.580,00 |
| 19.09.2025 | 12,13 | 12,32 | 12,13 | 12,17 | 0,33% | 9.697.369,00 |
| 18.09.2025 | 12,10 | 12,32 | 12,02 | 12,13 | -0,04% | 2.338.175,00 |
| 17.09.2025 | 12,11 | 12,14 | 12,03 | 12,14 | 0,79% | 1.957.045,00 |
| 16.09.2025 | 12,14 | 12,14 | 11,94 | 12,04 | -0,78% | 3.022.047,00 |
| 15.09.2025 | 12,20 | 12,33 | 12,13 | 12,14 | -0,21% | 2.498.289,00 |
| 12.09.2025 | 12,23 | 12,23 | 12,15 | 12,16 | -0,82% | 1.884.826,00 |
| 11.09.2025 | 12,14 | 12,33 | 12,12 | 12,26 | 1,07% | 2.365.042,00 |
| 10.09.2025 | 12,26 | 12,32 | 12,09 | 12,13 | -1,18% | 1.992.817,00 |
| 09.09.2025 | 12,29 | 12,37 | 12,23 | 12,28 | 0,49% | 1.425.399,00 |
| 08.09.2025 | 12,29 | 12,35 | 12,14 | 12,22 | -0,69% | 1.543.522,00 |
| 05.09.2025 | 12,39 | 12,39 | 12,26 | 12,30 | -0,53% | 1.506.972,00 |
| 04.09.2025 | 12,28 | 12,49 | 12,23 | 12,37 | 1,19% | 2.197.267,00 |
| 03.09.2025 | 12,18 | 12,22 | 12,14 | 12,22 | 0,33% | 2.029.777,00 |
| 02.09.2025 | 12,22 | 12,22 | 12,08 | 12,18 | -0,45% | 2.271.887,00 |
| 01.09.2025 | 12,40 | 12,40 | 12,22 | 12,24 | -1,05% | 1.727.988,00 |
| 29.08.2025 | 12,43 | 12,45 | 12,30 | 12,37 | -0,36% | 1.416.345,00 |
| 28.08.2025 | 12,40 | 12,53 | 12,38 | 12,41 | 0,40% | 1.985.717,00 |
| 27.08.2025 | 12,63 | 12,67 | 12,24 | 12,36 | -2,41% | 4.369.278,00 |
| 26.08.2025 | 12,81 | 12,83 | 12,63 | 12,67 | -2,01% | 5.635.915,00 |
| 25.08.2025 | 13,05 | 13,07 | 12,88 | 12,93 | -1,07% | 1.542.396,00 |
| 22.08.2025 | 13,19 | 13,19 | 13,06 | 13,07 | -0,72% | 1.137.145,00 |
| 21.08.2025 | 13,16 | 13,19 | 13,10 | 13,16 | 0,19% | 1.634.018,00 |
| 20.08.2025 | 13,07 | 13,17 | 13,04 | 13,14 | 1,04% | 2.265.750,00 |
| 19.08.2025 | 12,84 | 13,06 | 12,79 | 13,00 | 1,68% | 2.659.536,00 |
| 18.08.2025 | 12,85 | 12,97 | 12,77 | 12,79 | -0,16% | 1.555.392,00 |
| 15.08.2025 | 12,80 | 12,88 | 12,79 | 12,81 | 0,31% | 1.790.206,00 |
| 14.08.2025 | 12,75 | 12,77 | 12,63 | 12,77 | 0,31% | 1.298.392,00 |
| 13.08.2025 | 12,74 | 12,79 | 12,62 | 12,73 | -0,27% | 1.897.160,00 |
| 12.08.2025 | 12,73 | 12,82 | 12,72 | 12,76 | 0,43% | 1.770.269,00 |
| 11.08.2025 | 12,70 | 12,79 | 12,70 | 12,71 | 0,43% | 1.321.252,00 |
| 08.08.2025 | 12,55 | 12,76 | 12,55 | 12,65 | 1,28% | 2.443.015,00 |
| 07.08.2025 | 12,45 | 12,55 | 12,39 | 12,49 | 0,48% | 1.584.233,00 |
| 06.08.2025 | 12,34 | 12,52 | 12,29 | 12,43 | 0,61% | 1.737.725,00 |
| 05.08.2025 | 12,32 | 12,36 | 12,26 | 12,36 | 0,45% | 1.527.829,00 |
| 04.08.2025 | 12,36 | 12,39 | 12,29 | 12,30 | -0,40% | 2.137.008,00 |
| 01.08.2025 | 12,58 | 12,58 | 12,35 | 12,35 | -1,75% | 2.656.130,00 |
| 31.07.2025 | 12,54 | 12,58 | 12,47 | 12,57 | -0,08% | 2.643.230,00 |
| 30.07.2025 | 12,63 | 12,75 | 12,58 | 12,58 | -0,59% | 1.955.271,00 |
| 29.07.2025 | 12,65 | 12,82 | 12,65 | 12,66 | -0,28% | 2.148.764,00 |
| 28.07.2025 | 13,04 | 13,05 | 12,59 | 12,69 | -2,12% | 3.400.049,00 |
| 25.07.2025 | 12,72 | 13,24 | 12,57 | 12,97 | 5,54% | 7.880.901,00 |
| 24.07.2025 | 12,42 | 12,42 | 12,24 | 12,29 | -0,08% | 2.108.490,00 |
| 23.07.2025 | 12,31 | 12,37 | 12,22 | 12,30 | 1,15% | 2.530.938,00 |
| 22.07.2025 | 12,15 | 12,24 | 12,11 | 12,16 | 0,25% | 2.318.954,00 |
| 21.07.2025 | 12,19 | 12,24 | 12,04 | 12,13 | -0,29% | 2.979.531,00 |
| 18.07.2025 | 12,19 | 12,29 | 12,13 | 12,16 | 0,62% | 2.583.057,00 |
| 17.07.2025 | 12,10 | 12,14 | 12,06 | 12,09 | 0,29% | 2.556.456,00 |
| 16.07.2025 | 12,19 | 12,22 | 11,99 | 12,05 | -1,19% | 2.859.133,00 |
| 15.07.2025 | 12,22 | 12,28 | 12,16 | 12,20 | -0,53% | 1.805.012,00 |
| 14.07.2025 | 12,24 | 12,35 | 12,22 | 12,26 | -0,20% | 1.577.491,00 |
| 11.07.2025 | 12,45 | 12,48 | 12,26 | 12,29 | -1,01% | 1.758.006,00 |
| 10.07.2025 | 12,45 | 12,54 | 12,35 | 12,41 | -0,48% | 2.729.343,00 |
| 09.07.2025 | 12,29 | 12,49 | 12,28 | 12,47 | 1,34% | 2.070.297,00 |
| 08.07.2025 | 12,31 | 12,40 | 12,27 | 12,31 | -0,28% | 3.152.023,00 |
| 07.07.2025 | 12,32 | 12,40 | 12,25 | 12,34 | 0,49% | 2.336.891,00 |
| 04.07.2025 | 12,24 | 12,33 | 12,18 | 12,28 | -0,45% | 1.466.986,00 |
| 03.07.2025 | 12,31 | 12,49 | 12,31 | 12,34 | 0,16% | 2.869.315,00 |
| 02.07.2025 | 12,25 | 12,42 | 12,18 | 12,32 | 0,65% | 3.807.316,00 |
| 01.07.2025 | 12,09 | 12,31 | 12,04 | 12,24 | 2,21% | 4.445.661,00 |
| 30.06.2025 | 11,85 | 11,98 | 11,77 | 11,97 | 1,14% | 4.662.469,00 |
| 27.06.2025 | 11,72 | 11,84 | 11,67 | 11,84 | 0,72% | 4.288.320,00 |
| 26.06.2025 | 12,58 | 12,66 | 11,58 | 11,75 | -7,81% | 17.783.764,00 |
| 25.06.2025 | 12,86 | 12,97 | 12,74 | 12,75 | -1,24% | 2.130.335,00 |
| 24.06.2025 | 12,85 | 12,97 | 12,82 | 12,91 | 1,26% | 3.249.733,00 |
| 23.06.2025 | 12,68 | 12,81 | 12,62 | 12,75 | 0,00% | 2.024.171,00 |
| 20.06.2025 | 12,71 | 12,75 | 12,64 | 12,75 | 0,91% | 5.485.084,00 |
| 19.06.2025 | 12,79 | 12,81 | 12,63 | 12,63 | -1,37% | 1.800.288,00 |
| 18.06.2025 | 12,81 | 12,85 | 12,74 | 12,81 | -0,12% | 2.106.061,00 |
| 17.06.2025 | 12,81 | 12,91 | 12,79 | 12,82 | -0,50% | 2.723.424,00 |
| 16.06.2025 | 12,82 | 12,98 | 12,80 | 12,89 | 0,55% | 2.381.155,00 |
| 13.06.2025 | 12,65 | 12,87 | 12,65 | 12,82 | 0,47% | 2.959.122,00 |
| 12.06.2025 | 12,63 | 12,82 | 12,61 | 12,76 | 0,75% | 2.770.517,00 |
| 11.06.2025 | 12,92 | 12,92 | 12,66 | 12,66 | -2,16% | 3.611.877,00 |
| 10.06.2025 | 13,05 | 13,08 | 12,89 | 12,94 | -0,27% | 2.500.651,00 |
| 09.06.2025 | 13,00 | 13,03 | 12,95 | 12,98 | 0,27% | 1.599.685,00 |
| 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% | 3.230.804,00 |
| 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 |