15,983€
0,27%
Echtzeit-Aktienkurs Carrefour S.A.
Bid:
Ask:
Aktienkurse zur Carrefour S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 15,99 | 15,99 | 15,81 | 15,91 | -0,22% | - |
| 03.06.2026 | 15,70 | 16,00 | 15,56 | 15,94 | 1,46% | 2.860.028,00 |
| 02.06.2026 | 16,22 | 16,23 | 15,71 | 15,71 | -2,75% | 2.471.525,00 |
| 01.06.2026 | 16,00 | 16,20 | 15,93 | 16,16 | 0,75% | 2.314.453,00 |
| 29.05.2026 | 16,07 | 16,24 | 15,99 | 16,04 | -0,22% | 5.575.274,00 |
| 28.05.2026 | 16,10 | 16,18 | 16,05 | 16,07 | -0,62% | 1.827.494,00 |
| 27.05.2026 | 16,11 | 16,22 | 15,91 | 16,17 | 0,56% | 2.205.902,00 |
| 26.05.2026 | 16,17 | 16,29 | 16,06 | 16,08 | -6,05% | 3.199.500,00 |
| 25.05.2026 | 17,19 | 17,22 | 17,12 | 17,12 | 0,15% | 1.460.001,00 |
| 22.05.2026 | 17,32 | 17,32 | 17,03 | 17,09 | -1,07% | 2.147.403,00 |
| 21.05.2026 | 17,31 | 17,42 | 17,23 | 17,28 | -0,40% | 2.486.402,00 |
| 20.05.2026 | 17,22 | 17,41 | 17,18 | 17,35 | 0,41% | 2.532.127,00 |
| 19.05.2026 | 17,50 | 17,54 | 17,28 | 17,28 | -1,03% | 2.049.517,00 |
| 18.05.2026 | 17,06 | 17,47 | 17,04 | 17,46 | 2,17% | 2.348.236,00 |
| 15.05.2026 | 17,25 | 17,25 | 17,06 | 17,09 | -0,58% | 2.284.440,00 |
| 14.05.2026 | 17,34 | 17,41 | 17,04 | 17,19 | -0,41% | 1.419.359,00 |
| 13.05.2026 | 16,91 | 17,30 | 16,85 | 17,26 | 2,37% | 2.436.144,00 |
| 12.05.2026 | 17,13 | 17,13 | 16,79 | 16,86 | -1,40% | 1.675.923,00 |
| 11.05.2026 | 17,17 | 17,45 | 17,00 | 17,10 | -0,41% | 2.447.700,00 |
| 08.05.2026 | 17,08 | 17,18 | 16,90 | 17,17 | 0,32% | 1.865.192,00 |
| 07.05.2026 | 17,19 | 17,19 | 16,99 | 17,11 | -0,18% | 2.003.940,00 |
| 06.05.2026 | 16,87 | 17,15 | 16,82 | 17,14 | 2,30% | 2.106.785,00 |
| 05.05.2026 | 16,88 | 16,95 | 16,62 | 16,76 | -0,24% | 2.161.061,00 |
| 04.05.2026 | 17,01 | 17,02 | 16,68 | 16,80 | -0,91% | 1.757.539,00 |
| 30.04.2026 | 16,69 | 17,22 | 16,61 | 16,95 | 1,74% | 4.187.103,00 |
| 29.04.2026 | 16,64 | 16,66 | 16,53 | 16,66 | 0,09% | 2.184.706,00 |
| 28.04.2026 | 16,56 | 16,71 | 16,50 | 16,65 | 1,09% | 2.181.535,00 |
| 27.04.2026 | 16,52 | 16,61 | 16,45 | 16,47 | -0,60% | 1.367.435,00 |
| 24.04.2026 | 16,55 | 16,62 | 16,47 | 16,57 | 0,76% | 1.778.328,00 |
| 23.04.2026 | 16,83 | 16,86 | 16,30 | 16,44 | -2,14% | 3.018.971,00 |
| 22.04.2026 | 16,78 | 16,92 | 16,73 | 16,80 | 0,54% | 1.934.157,00 |
| 21.04.2026 | 16,80 | 16,84 | 16,71 | 16,71 | -0,54% | 1.378.446,00 |
| 20.04.2026 | 16,60 | 16,84 | 16,57 | 16,80 | 1,51% | 1.735.733,00 |
| 17.04.2026 | 16,85 | 16,85 | 16,05 | 16,55 | -1,34% | 2.621.508,00 |
| 16.04.2026 | 16,80 | 16,87 | 16,68 | 16,78 | -0,12% | 2.189.992,00 |
| 15.04.2026 | 16,67 | 16,80 | 16,64 | 16,80 | 1,02% | 2.004.077,00 |
| 14.04.2026 | 16,46 | 16,71 | 16,44 | 16,63 | 1,00% | 3.173.198,00 |
| 13.04.2026 | 16,40 | 16,65 | 16,36 | 16,46 | 0,61% | 2.842.717,00 |
| 10.04.2026 | 16,26 | 16,44 | 16,18 | 16,36 | 0,18% | 2.212.100,00 |
| 09.04.2026 | 16,25 | 16,33 | 16,14 | 16,33 | 0,83% | 1.731.587,00 |
| 08.04.2026 | 16,30 | 16,38 | 16,05 | 16,20 | 0,97% | 3.222.612,00 |
| 07.04.2026 | 16,29 | 16,38 | 16,04 | 16,04 | -0,96% | 2.678.357,00 |
| 02.04.2026 | 15,96 | 16,23 | 15,94 | 16,20 | 1,44% | 1.697.012,00 |
| 01.04.2026 | 15,95 | 16,08 | 15,93 | 15,97 | 0,38% | 2.672.666,00 |
| 31.03.2026 | 15,72 | 15,94 | 15,71 | 15,91 | 1,79% | 2.834.218,00 |
| 30.03.2026 | 15,36 | 15,64 | 15,29 | 15,63 | 1,89% | 2.871.472,00 |
| 27.03.2026 | 15,56 | 15,56 | 15,25 | 15,34 | -1,38% | 2.255.297,00 |
| 26.03.2026 | 15,46 | 15,63 | 15,46 | 15,55 | 0,91% | 1.762.920,00 |
| 25.03.2026 | 15,45 | 15,52 | 15,28 | 15,41 | 0,52% | 2.223.199,00 |
| 24.03.2026 | 15,24 | 15,33 | 15,07 | 15,33 | 2,17% | 1.847.224,00 |
| 23.03.2026 | 15,01 | 15,29 | 14,91 | 15,01 | -1,57% | 2.137.634,00 |
| 20.03.2026 | 15,43 | 15,46 | 15,16 | 15,25 | -0,33% | 7.019.906,00 |
| 19.03.2026 | 15,51 | 15,60 | 15,30 | 15,30 | -2,52% | 2.637.506,00 |
| 18.03.2026 | 15,89 | 15,89 | 15,56 | 15,69 | -1,20% | 2.186.940,00 |
| 17.03.2026 | 15,74 | 15,92 | 15,67 | 15,88 | 1,18% | 1.951.325,00 |
| 16.03.2026 | 15,49 | 15,73 | 15,48 | 15,70 | 1,26% | 2.263.526,00 |
| 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% | 1.831.773,00 |
| 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 |