15,288€
0,77%
Echtzeit-Aktienkurs Carrefour S.A.
Bid:
Ask:
Aktienkurse zur Carrefour S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 15,17 | 15,30 | 15,15 | 15,30 | 0,86% | 1.522,00 |
| 19.02.2026 | 14,81 | 15,28 | 14,81 | 15,17 | 3,37% | 1.571,00 |
| 18.02.2026 | 14,80 | 14,82 | 14,22 | 14,68 | -4,71% | 24.894,00 |
| 17.02.2026 | 15,50 | 15,50 | 15,40 | 15,40 | -0,61% | 3.259,00 |
| 16.02.2026 | 15,60 | 15,60 | 15,34 | 15,50 | -1,24% | 3.602,00 |
| 13.02.2026 | 15,55 | 15,70 | 15,47 | 15,69 | 1,16% | 22.143,00 |
| 12.02.2026 | 15,49 | 15,51 | 15,19 | 15,51 | 1,57% | 14.737,00 |
| 11.02.2026 | 15,03 | 15,27 | 15,03 | 15,27 | 2,76% | 9.616,00 |
| 10.02.2026 | 14,89 | 14,89 | 14,79 | 14,86 | -0,03% | 6.335,00 |
| 09.02.2026 | 14,88 | 14,93 | 14,81 | 14,87 | 0,10% | 2.713,00 |
| 06.02.2026 | 14,81 | 14,91 | 14,78 | 14,85 | 0,00% | 8.221,00 |
| 05.02.2026 | 14,76 | 14,87 | 14,73 | 14,85 | 0,07% | 6.574,00 |
| 04.02.2026 | 14,43 | 14,90 | 14,43 | 14,84 | 3,49% | 7.080,00 |
| 03.02.2026 | 14,24 | 14,40 | 14,24 | 14,34 | 0,74% | 2.078,00 |
| 02.02.2026 | 13,99 | 14,26 | 13,99 | 14,24 | 2,85% | 6.352,00 |
| 30.01.2026 | 13,80 | 13,86 | 13,77 | 13,84 | -0,57% | 8.555,00 |
| 28.01.2026 | 13,81 | 13,98 | 13,81 | 13,92 | 0,76% | 5.518,00 |
| 27.01.2026 | 13,74 | 13,88 | 13,74 | 13,82 | -0,83% | 2.380,00 |
| 26.01.2026 | 13,97 | 13,97 | 13,91 | 13,93 | 0,61% | 4.028,00 |
| 23.01.2026 | 13,76 | 13,85 | 13,76 | 13,85 | 0,07% | 2.141,00 |
| 22.01.2026 | 13,90 | 13,93 | 13,82 | 13,84 | 0,80% | 8.393,00 |
| 21.01.2026 | 13,73 | 13,76 | 13,70 | 13,73 | 0,15% | 1.292,00 |
| 20.01.2026 | 13,95 | 13,98 | 13,71 | 13,71 | -1,47% | 1.997,00 |
| 19.01.2026 | 13,75 | 13,92 | 13,75 | 13,91 | 0,80% | 3.800,00 |
| 16.01.2026 | 13,88 | 13,88 | 13,75 | 13,80 | -1,25% | 9.590,00 |
| 15.01.2026 | 13,89 | 13,98 | 13,89 | 13,98 | 1,23% | 11.133,00 |
| 14.01.2026 | 13,86 | 13,87 | 13,81 | 13,81 | -0,83% | 8.665,00 |
| 13.01.2026 | 14,13 | 14,13 | 13,75 | 13,92 | -2,18% | 26.784,00 |
| 12.01.2026 | 14,25 | 14,32 | 14,23 | 14,23 | -0,18% | 3.205,00 |
| 09.01.2026 | 14,34 | 14,34 | 14,05 | 14,26 | -0,77% | 2.745,00 |
| 08.01.2026 | 14,40 | 14,45 | 14,24 | 14,37 | 0,21% | 19.824,00 |
| 07.01.2026 | 14,09 | 14,34 | 14,09 | 14,34 | 1,52% | 996,00 |
| 06.01.2026 | 14,40 | 14,40 | 14,12 | 14,12 | -0,77% | 3.041,00 |
| 05.01.2026 | 14,38 | 14,38 | 14,12 | 14,23 | -1,32% | 9.739,00 |
| 02.01.2026 | 14,23 | 14,43 | 14,23 | 14,42 | 1,59% | 3.641,00 |
| 30.12.2025 | 14,19 | 14,20 | 14,16 | 14,20 | 0,07% | 900,00 |
| 29.12.2025 | 14,11 | 14,22 | 14,11 | 14,19 | 0,46% | 500,00 |
| 23.12.2025 | 14,28 | 14,32 | 14,12 | 14,12 | -1,19% | 3.748,00 |
| 22.12.2025 | 14,28 | 14,30 | 14,21 | 14,29 | -0,56% | 3.152,00 |
| 19.12.2025 | 14,29 | 14,37 | 14,26 | 14,37 | 0,35% | 3.626,00 |
| 18.12.2025 | 14,36 | 14,36 | 14,24 | 14,32 | -0,28% | 3.856,00 |
| 17.12.2025 | 14,24 | 14,45 | 14,24 | 14,36 | 0,00% | 2.668,00 |
| 16.12.2025 | 14,33 | 14,46 | 14,33 | 14,36 | 0,38% | 3.630,00 |
| 15.12.2025 | 14,16 | 14,41 | 14,16 | 14,31 | 0,88% | 11.483,00 |
| 12.12.2025 | 14,34 | 14,34 | 14,14 | 14,18 | 0,39% | 8.118,00 |
| 11.12.2025 | 13,63 | 14,18 | 13,63 | 14,13 | 3,97% | 21.018,00 |
| 10.12.2025 | 13,47 | 13,63 | 13,47 | 13,59 | 0,97% | 1.326,00 |
| 09.12.2025 | 13,41 | 13,50 | 13,41 | 13,46 | -0,11% | 369,00 |
| 08.12.2025 | 13,47 | 13,50 | 13,47 | 13,47 | -0,19% | 779,00 |
| 05.12.2025 | 13,41 | 13,50 | 13,41 | 13,50 | 0,52% | 95,00 |
| 04.12.2025 | 13,50 | 13,55 | 13,43 | 13,43 | -0,81% | 1.382,00 |
| 03.12.2025 | 13,52 | 13,58 | 13,52 | 13,54 | 0,15% | 4.217,00 |
| 02.12.2025 | 13,52 | 13,57 | 13,52 | 13,52 | 0,33% | 3.269,00 |
| 01.12.2025 | 13,34 | 13,50 | 13,34 | 13,47 | 1,51% | 5.457,00 |
| 28.11.2025 | 13,22 | 13,30 | 13,22 | 13,27 | 0,38% | 5.131,00 |
| 27.11.2025 | 13,24 | 13,24 | 13,22 | 13,22 | 0,23% | 752,00 |
| 26.11.2025 | 13,01 | 13,19 | 13,01 | 13,19 | 1,19% | 2.798,00 |
| 25.11.2025 | 12,92 | 13,10 | 12,92 | 13,04 | 0,81% | 1.938,00 |
| 24.11.2025 | 12,92 | 12,93 | 12,85 | 12,93 | -0,46% | 812,00 |
| 21.11.2025 | 12,67 | 13,01 | 12,63 | 12,99 | 1,21% | 14.962,00 |
| 20.11.2025 | 12,87 | 12,87 | 12,77 | 12,84 | -0,58% | 1.880,00 |
| 19.11.2025 | 12,99 | 13,01 | 12,91 | 12,91 | -0,46% | 3.563,00 |
| 18.11.2025 | 13,12 | 13,16 | 12,92 | 12,97 | -2,08% | 7.788,00 |
| 17.11.2025 | 13,30 | 13,30 | 13,15 | 13,25 | -0,08% | 2.959,00 |
| 14.11.2025 | 13,55 | 13,55 | 13,22 | 13,26 | -2,03% | 3.276,00 |
| 13.11.2025 | 13,44 | 13,53 | 13,44 | 13,53 | 2,15% | 17.794,00 |
| 12.11.2025 | 13,24 | 13,26 | 13,17 | 13,25 | 0,08% | 18.436,00 |
| 11.11.2025 | 13,22 | 13,27 | 13,22 | 13,24 | 0,57% | 5.146,00 |
| 10.11.2025 | 13,07 | 13,16 | 13,06 | 13,16 | 0,96% | 15.990,00 |
| 07.11.2025 | 13,08 | 13,08 | 12,95 | 13,04 | 0,31% | 5.082,00 |
| 06.11.2025 | 12,92 | 13,03 | 12,92 | 13,00 | 1,05% | 4.305,00 |
| 05.11.2025 | 12,73 | 12,86 | 12,73 | 12,86 | 1,22% | 9.334,00 |
| 04.11.2025 | 12,81 | 12,81 | 12,65 | 12,71 | -1,44% | 5.825,00 |
| 03.11.2025 | 12,99 | 13,01 | 12,89 | 12,89 | -1,26% | 7.582,00 |
| 31.10.2025 | 13,14 | 13,14 | 13,06 | 13,06 | -0,19% | 26.163,00 |
| 30.10.2025 | 13,04 | 13,08 | 13,01 | 13,08 | 0,35% | 9.958,00 |
| 29.10.2025 | 13,12 | 13,12 | 13,04 | 13,04 | -0,08% | 17.330,00 |
| 28.10.2025 | 13,02 | 13,06 | 12,95 | 13,05 | 0,89% | 6.943,00 |
| 27.10.2025 | 13,02 | 13,02 | 12,93 | 12,93 | -0,27% | 5.940,00 |
| 24.10.2025 | 12,94 | 13,00 | 12,85 | 12,97 | 0,15% | 4.358,00 |
| 23.10.2025 | 12,84 | 13,11 | 12,83 | 12,95 | -3,79% | 15.710,00 |
| 22.10.2025 | 13,42 | 13,46 | 13,42 | 13,46 | 0,41% | 11.533,00 |
| 21.10.2025 | 13,37 | 13,44 | 13,37 | 13,40 | 0,04% | 7.764,00 |
| 20.10.2025 | 13,39 | 13,41 | 13,36 | 13,40 | 0,37% | 21.267,00 |
| 17.10.2025 | 13,27 | 13,36 | 13,27 | 13,35 | 0,15% | 3.838,00 |
| 16.10.2025 | 13,22 | 13,35 | 13,18 | 13,33 | 1,25% | 17.667,00 |
| 15.10.2025 | 13,14 | 13,25 | 13,14 | 13,16 | 1,19% | 12.077,00 |
| 14.10.2025 | 13,07 | 13,08 | 12,95 | 13,01 | 0,31% | 3.850,00 |
| 13.10.2025 | 12,95 | 12,99 | 12,95 | 12,97 | 0,31% | 4.892,00 |
| 10.10.2025 | 13,08 | 13,15 | 12,93 | 12,93 | 0,23% | 16.751,00 |
| 09.10.2025 | 12,87 | 13,03 | 12,87 | 12,90 | 0,62% | 29.636,00 |
| 08.10.2025 | 12,92 | 12,92 | 12,82 | 12,82 | 0,16% | 11.012,00 |
| 07.10.2025 | 12,92 | 12,92 | 12,79 | 12,80 | -0,70% | 4.106,00 |
| 06.10.2025 | 13,05 | 13,05 | 12,63 | 12,89 | -1,68% | 4.070,00 |
| 03.10.2025 | 13,05 | 13,14 | 13,05 | 13,11 | 0,42% | 3.545,00 |
| 02.10.2025 | 12,84 | 13,06 | 12,84 | 13,05 | 1,48% | 11.682,00 |
| 01.10.2025 | 12,86 | 12,87 | 12,85 | 12,86 | -0,19% | 2.086,00 |
| 30.09.2025 | 12,77 | 12,89 | 12,75 | 12,89 | 0,59% | 39.699,00 |
| 29.09.2025 | 12,72 | 12,81 | 12,71 | 12,81 | 0,55% | 7.162,00 |
| 26.09.2025 | 12,59 | 12,77 | 12,59 | 12,74 | 1,35% | 8.231,00 |