15,580€
0,97%
Echtzeit-Aktienkurs Carrefour S.A.
Bid:
Ask:
Aktienkurse zur Carrefour S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 15,45 | 15,63 | 15,27 | 15,50 | 0,45% | 1.918.969,00 |
| 12.03.2026 | 15,07 | 15,43 | 15,04 | 15,43 | 1,68% | 2.379.389,00 |
| 11.03.2026 | 15,20 | 15,20 | 15,03 | 15,18 | -0,10% | 1.856.566,00 |
| 10.03.2026 | 15,23 | 15,30 | 15,19 | 15,19 | 0,33% | 2.172.198,00 |
| 09.03.2026 | 15,10 | 15,15 | 14,92 | 15,14 | -0,53% | 1.833.489,00 |
| 06.03.2026 | 15,29 | 15,30 | 15,06 | 15,22 | -0,07% | 2.624.934,00 |
| 05.03.2026 | 15,20 | 15,45 | 15,15 | 15,23 | 0,07% | 3.390.449,00 |
| 04.03.2026 | 15,35 | 15,49 | 15,20 | 15,22 | -0,39% | 2.730.541,00 |
| 03.03.2026 | 15,82 | 15,86 | 15,28 | 15,28 | -3,87% | 3.062.603,00 |
| 02.03.2026 | 15,70 | 15,96 | 15,61 | 15,90 | -0,93% | 2.988.378,00 |
| 27.02.2026 | 15,95 | 16,10 | 15,89 | 16,05 | 0,25% | 4.010.618,00 |
| 26.02.2026 | 16,05 | 16,17 | 15,95 | 16,01 | -0,87% | 2.191.251,00 |
| 25.02.2026 | 16,10 | 16,15 | 16,01 | 16,15 | 0,09% | 2.876.818,00 |
| 24.02.2026 | 15,92 | 16,19 | 15,90 | 16,13 | 1,67% | 3.797.046,00 |
| 23.02.2026 | 15,49 | 15,95 | 15,44 | 15,87 | 3,63% | 4.403.994,00 |
| 20.02.2026 | 15,19 | 15,31 | 15,05 | 15,31 | 0,96% | 2.696.834,00 |
| 19.02.2026 | 14,69 | 15,30 | 14,69 | 15,17 | 3,52% | 3.723.092,00 |
| 18.02.2026 | 14,75 | 14,96 | 14,22 | 14,65 | -4,84% | 6.142.018,00 |
| 17.02.2026 | 15,48 | 15,65 | 15,33 | 15,40 | -0,77% | 2.137.428,00 |
| 16.02.2026 | 15,60 | 15,70 | 15,33 | 15,52 | -1,05% | 2.950.405,00 |
| 13.02.2026 | 15,44 | 15,73 | 15,40 | 15,68 | 1,16% | 3.442.437,00 |
| 12.02.2026 | 15,60 | 15,65 | 15,17 | 15,50 | 1,37% | 3.900.024,00 |
| 11.02.2026 | 14,90 | 15,29 | 14,90 | 15,29 | 2,76% | 3.577.207,00 |
| 10.02.2026 | 14,90 | 14,96 | 14,79 | 14,88 | 0,07% | 1.789.102,00 |
| 09.02.2026 | 14,96 | 14,99 | 14,77 | 14,87 | 0,13% | 1.525.658,00 |
| 06.02.2026 | 14,83 | 14,92 | 14,68 | 14,85 | -0,03% | 1.912.522,00 |
| 05.02.2026 | 14,80 | 14,88 | 14,72 | 14,86 | 0,07% | 2.079.899,00 |
| 04.02.2026 | 14,41 | 14,97 | 14,40 | 14,85 | 3,74% | 4.003.844,00 |
| 03.02.2026 | 14,29 | 14,41 | 14,21 | 14,31 | 0,60% | 2.216.551,00 |
| 02.02.2026 | 14,06 | 14,28 | 13,99 | 14,23 | 2,78% | 2.677.119,00 |
| 30.01.2026 | 13,63 | 13,86 | 13,58 | 13,84 | -0,50% | 2.432.614,00 |
| 29.01.2026 | 14,01 | 14,06 | 13,90 | 13,91 | -0,07% | 1.808.244,00 |
| 28.01.2026 | 13,80 | 14,01 | 13,79 | 13,92 | 0,72% | 1.747.720,00 |
| 27.01.2026 | 13,95 | 13,95 | 13,70 | 13,82 | -0,72% | 2.047.959,00 |
| 26.01.2026 | 13,96 | 14,01 | 13,88 | 13,92 | 0,51% | 1.611.872,00 |
| 23.01.2026 | 13,70 | 13,86 | 13,70 | 13,85 | 0,18% | 1.341.387,00 |
| 22.01.2026 | 13,85 | 13,91 | 13,75 | 13,83 | 0,77% | 1.711.613,00 |
| 21.01.2026 | 13,64 | 13,79 | 13,60 | 13,72 | 0,15% | 1.730.787,00 |
| 20.01.2026 | 13,92 | 14,00 | 13,70 | 13,70 | -1,55% | 2.220.662,00 |
| 19.01.2026 | 13,77 | 13,92 | 13,74 | 13,92 | 0,91% | 1.451.523,00 |
| 16.01.2026 | 13,97 | 13,97 | 13,73 | 13,79 | -1,25% | 2.095.024,00 |
| 15.01.2026 | 13,87 | 13,97 | 13,85 | 13,97 | 1,20% | 2.251.044,00 |
| 14.01.2026 | 13,83 | 13,91 | 13,78 | 13,80 | -0,79% | 2.834.836,00 |
| 13.01.2026 | 14,26 | 14,27 | 13,75 | 13,91 | -2,32% | 3.570.968,00 |
| 12.01.2026 | 14,28 | 14,33 | 14,20 | 14,24 | -0,04% | 1.642.293,00 |
| 09.01.2026 | 14,45 | 14,46 | 14,01 | 14,25 | -0,87% | 2.058.231,00 |
| 08.01.2026 | 14,32 | 14,48 | 14,20 | 14,37 | 0,28% | 2.051.158,00 |
| 07.01.2026 | 14,14 | 14,34 | 14,07 | 14,33 | 1,45% | 2.271.937,00 |
| 06.01.2026 | 14,26 | 14,43 | 14,04 | 14,13 | -0,70% | 1.975.261,00 |
| 05.01.2026 | 14,45 | 14,45 | 14,09 | 14,23 | -1,28% | 2.109.267,00 |
| 02.01.2026 | 14,21 | 14,44 | 14,18 | 14,41 | 1,26% | 1.702.741,00 |
| 31.12.2025 | 14,25 | 14,27 | 14,17 | 14,23 | 0,11% | 358.281,00 |
| 30.12.2025 | 14,21 | 14,27 | 14,14 | 14,22 | 0,14% | 688.466,00 |
| 29.12.2025 | 14,13 | 14,24 | 14,11 | 14,20 | 0,50% | 1.126.412,00 |
| 24.12.2025 | 14,15 | 14,22 | 14,10 | 14,13 | 0,04% | 480.929,00 |
| 23.12.2025 | 14,32 | 14,33 | 14,12 | 14,12 | -1,16% | 1.587.854,00 |
| 22.12.2025 | 14,31 | 14,32 | 14,14 | 14,29 | -0,56% | 1.642.201,00 |
| 19.12.2025 | 14,30 | 14,39 | 14,25 | 14,37 | 0,28% | 9.267.014,00 |
| 18.12.2025 | 14,40 | 14,43 | 14,21 | 14,33 | -0,17% | 2.549.252,00 |
| 17.12.2025 | 14,31 | 14,40 | 14,19 | 14,35 | 0,00% | 2.136.208,00 |
| 16.12.2025 | 14,26 | 14,46 | 14,26 | 14,35 | 0,38% | 2.278.970,00 |
| 15.12.2025 | 14,18 | 14,42 | 14,15 | 14,30 | 0,88% | 2.640.301,00 |
| 12.12.2025 | 14,12 | 14,36 | 14,11 | 14,17 | 0,39% | 2.997.723,00 |
| 11.12.2025 | 13,57 | 14,18 | 13,56 | 14,12 | 3,82% | 5.189.773,00 |
| 10.12.2025 | 13,49 | 13,65 | 13,48 | 13,60 | 1,00% | 1.545.401,00 |
| 09.12.2025 | 13,46 | 13,51 | 13,39 | 13,46 | 0,00% | 1.319.009,00 |
| 08.12.2025 | 13,49 | 13,53 | 13,43 | 13,46 | -0,30% | 1.375.634,00 |
| 05.12.2025 | 13,34 | 13,58 | 13,33 | 13,50 | 0,52% | 1.638.353,00 |
| 04.12.2025 | 13,50 | 13,56 | 13,41 | 13,43 | -0,70% | 2.048.942,00 |
| 03.12.2025 | 13,60 | 13,60 | 13,46 | 13,53 | 0,07% | 1.967.275,00 |
| 02.12.2025 | 13,58 | 13,64 | 13,49 | 13,52 | 0,33% | 2.208.009,00 |
| 01.12.2025 | 13,31 | 13,51 | 13,31 | 13,47 | 1,55% | 3.391.977,00 |
| 28.11.2025 | 13,26 | 13,29 | 13,18 | 13,27 | 0,30% | 1.846.354,00 |
| 27.11.2025 | 13,20 | 13,25 | 13,17 | 13,23 | 0,23% | 980.867,00 |
| 26.11.2025 | 13,01 | 13,20 | 12,97 | 13,20 | 1,23% | 2.169.597,00 |
| 25.11.2025 | 12,95 | 13,09 | 12,89 | 13,04 | 0,77% | 2.136.535,00 |
| 24.11.2025 | 12,93 | 12,94 | 12,80 | 12,94 | -0,39% | 3.383.503,00 |
| 21.11.2025 | 12,69 | 13,03 | 12,63 | 12,99 | 1,09% | 2.360.526,00 |
| 20.11.2025 | 12,94 | 12,96 | 12,77 | 12,85 | -0,50% | 2.160.376,00 |
| 19.11.2025 | 12,97 | 13,03 | 12,88 | 12,91 | -0,46% | 3.155.147,00 |
| 18.11.2025 | 13,12 | 13,15 | 12,93 | 12,97 | -2,08% | 2.558.765,00 |
| 17.11.2025 | 13,30 | 13,31 | 13,15 | 13,25 | -0,19% | 1.443.242,00 |
| 14.11.2025 | 13,55 | 13,58 | 13,22 | 13,27 | -1,89% | 2.422.739,00 |
| 13.11.2025 | 13,46 | 13,55 | 13,34 | 13,53 | 2,08% | 3.283.675,00 |
| 12.11.2025 | 13,21 | 13,28 | 13,11 | 13,25 | 0,08% | 1.358.731,00 |
| 11.11.2025 | 13,25 | 13,29 | 13,15 | 13,24 | 0,61% | 2.347.689,00 |
| 10.11.2025 | 13,07 | 13,17 | 13,04 | 13,16 | 0,96% | 1.665.706,00 |
| 07.11.2025 | 13,10 | 13,10 | 12,92 | 13,04 | 0,15% | 1.363.807,00 |
| 06.11.2025 | 12,92 | 13,04 | 12,89 | 13,02 | 1,21% | 2.087.833,00 |
| 05.11.2025 | 12,69 | 12,88 | 12,68 | 12,86 | 1,26% | 1.995.453,00 |
| 04.11.2025 | 12,83 | 12,86 | 12,64 | 12,70 | -1,32% | 2.618.783,00 |
| 03.11.2025 | 13,01 | 13,03 | 12,85 | 12,87 | -1,38% | 1.719.494,00 |
| 31.10.2025 | 13,09 | 13,15 | 13,05 | 13,05 | -0,34% | 1.833.687,00 |
| 30.10.2025 | 13,13 | 13,15 | 13,00 | 13,10 | 0,50% | 1.665.342,00 |
| 29.10.2025 | 13,03 | 13,15 | 13,03 | 13,03 | -0,08% | 1.408.993,00 |
| 28.10.2025 | 12,95 | 13,06 | 12,91 | 13,04 | 0,85% | 1.857.226,00 |
| 27.10.2025 | 12,99 | 13,12 | 12,91 | 12,93 | -0,31% | 1.881.710,00 |
| 24.10.2025 | 12,93 | 13,01 | 12,83 | 12,97 | 0,19% | 1.904.834,00 |
| 23.10.2025 | 12,86 | 13,12 | 12,68 | 12,95 | -3,93% | 4.783.156,00 |
| 22.10.2025 | 13,40 | 13,48 | 13,36 | 13,48 | 0,56% | 2.875.753,00 |