12,813€
-0,06%
Echtzeit-Aktienkurs CARREFOUR S.A. INH.EO 2,5
Bid:
Ask:
Aktienkurse zur CARREFOUR S.A. INH.EO 2,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 12,75 | 12,87 | 12,72 | 12,82 | -0,04% | 2.289,00 |
| 27.02.2025 | 12,75 | 12,85 | 12,75 | 12,82 | -0,12% | 3.083,00 |
| 26.02.2025 | 12,89 | 12,89 | 12,68 | 12,84 | -0,58% | 5.080,00 |
| 25.02.2025 | 12,88 | 13,00 | 12,88 | 12,91 | -0,31% | 7.936,00 |
| 24.02.2025 | 12,61 | 12,99 | 12,60 | 12,95 | 3,68% | 16.460,00 |
| 21.02.2025 | 12,52 | 12,62 | 12,49 | 12,49 | -0,08% | 7.210,00 |
| 20.02.2025 | 12,92 | 12,99 | 12,34 | 12,50 | -8,83% | 88.929,00 |
| 19.02.2025 | 13,84 | 13,86 | 13,71 | 13,71 | -0,65% | 780,00 |
| 18.02.2025 | 13,87 | 13,87 | 13,70 | 13,80 | -1,29% | 4.660,00 |
| 17.02.2025 | 13,81 | 13,98 | 13,81 | 13,98 | 0,72% | 520,00 |
| 14.02.2025 | 13,88 | 13,91 | 13,83 | 13,88 | 0,36% | 2.119,00 |
| 13.02.2025 | 13,76 | 13,84 | 13,75 | 13,83 | 1,65% | 3.463,00 |
| 12.02.2025 | 13,64 | 13,72 | 13,61 | 13,61 | -0,62% | 5.041,00 |
| 11.02.2025 | 13,60 | 13,69 | 13,54 | 13,69 | -1,44% | 20.535,00 |
| 10.02.2025 | 14,02 | 14,02 | 13,89 | 13,89 | -0,54% | 5.908,00 |
| 07.02.2025 | 13,95 | 13,99 | 13,91 | 13,97 | 0,65% | 9.032,00 |
| 06.02.2025 | 13,92 | 13,94 | 13,88 | 13,88 | -0,29% | 3.455,00 |
| 05.02.2025 | 13,73 | 13,92 | 13,73 | 13,92 | 1,05% | 223,00 |
| 04.02.2025 | 13,74 | 13,90 | 13,74 | 13,77 | 0,51% | 3.243,00 |
| 03.02.2025 | 13,58 | 13,76 | 13,58 | 13,70 | 0,00% | 3.424,00 |
| 31.01.2025 | 13,82 | 13,82 | 13,70 | 13,70 | -1,72% | 12,00 |
| 30.01.2025 | 13,90 | 13,97 | 13,90 | 13,94 | 1,68% | 7.488,00 |
| 29.01.2025 | 13,58 | 13,73 | 13,58 | 13,71 | 0,22% | 5.287,00 |
| 28.01.2025 | 13,50 | 13,68 | 13,50 | 13,68 | 1,11% | 451,00 |
| 27.01.2025 | 13,54 | 13,59 | 13,51 | 13,53 | 1,73% | 6.699,00 |
| 24.01.2025 | 13,35 | 13,44 | 13,28 | 13,30 | 0,53% | 16.369,00 |
| 23.01.2025 | 13,11 | 13,23 | 13,07 | 13,23 | 0,53% | 16.121,00 |
| 22.01.2025 | 13,30 | 13,32 | 13,10 | 13,16 | -2,34% | 8.816,00 |
| 21.01.2025 | 13,55 | 13,55 | 13,39 | 13,48 | -0,55% | 3.820,00 |
| 20.01.2025 | 13,50 | 13,56 | 13,47 | 13,55 | 1,54% | 2.639,00 |
| 17.01.2025 | 13,96 | 14,06 | 13,35 | 13,35 | -5,02% | 49.296,00 |
| 16.01.2025 | 14,26 | 14,26 | 13,88 | 14,05 | -1,02% | 5.443,00 |
| 15.01.2025 | 14,00 | 14,20 | 14,00 | 14,20 | 1,54% | 1.401,00 |
| 14.01.2025 | 14,01 | 14,07 | 13,98 | 13,98 | 0,79% | 3.000,00 |
| 13.01.2025 | 13,69 | 13,87 | 13,69 | 13,87 | 1,31% | 4.306,00 |
| 10.01.2025 | 13,70 | 13,76 | 13,66 | 13,69 | -0,36% | 4.601,00 |
| 09.01.2025 | 13,68 | 13,74 | 13,68 | 13,74 | -0,51% | 2.400,00 |
| 08.01.2025 | 13,81 | 13,81 | 13,81 | 13,81 | -0,04% | - |
| 07.01.2025 | 13,82 | 13,83 | 13,82 | 13,82 | 0,36% | 1.006,00 |
| 06.01.2025 | 13,58 | 13,77 | 13,48 | 13,77 | 1,74% | 6.859,00 |
| 03.01.2025 | 13,60 | 13,60 | 13,53 | 13,53 | -0,99% | 3.208,00 |
| 02.01.2025 | 13,81 | 13,81 | 13,63 | 13,67 | 0,51% | 4.199,00 |
| 30.12.2024 | 13,66 | 13,66 | 13,59 | 13,60 | -0,22% | 157,00 |
| 27.12.2024 | 13,57 | 13,65 | 13,56 | 13,63 | 1,79% | 2.326,00 |
| 23.12.2024 | 13,50 | 13,50 | 13,39 | 13,39 | -0,70% | 4.142,00 |
| 20.12.2024 | 13,44 | 13,48 | 13,38 | 13,48 | -0,55% | 5.150,00 |
| 19.12.2024 | 13,64 | 13,64 | 13,56 | 13,56 | -1,53% | 3.044,00 |
| 18.12.2024 | 13,73 | 13,77 | 13,66 | 13,77 | 0,11% | 4.822,00 |
| 17.12.2024 | 13,72 | 13,76 | 13,64 | 13,75 | -0,51% | 1.076,00 |
| 16.12.2024 | 14,01 | 14,01 | 13,75 | 13,82 | -1,50% | 6.511,00 |
| 13.12.2024 | 13,98 | 14,03 | 13,98 | 14,03 | -0,50% | 2.750,00 |
| 12.12.2024 | 14,12 | 14,16 | 14,10 | 14,10 | 0,32% | 2.192,00 |
| 11.12.2024 | 14,12 | 14,12 | 14,01 | 14,06 | -0,95% | 2.269,00 |
| 10.12.2024 | 14,14 | 14,19 | 14,14 | 14,19 | -1,53% | 3.280,00 |
| 09.12.2024 | 14,19 | 14,41 | 14,19 | 14,41 | 1,87% | 4.655,00 |
| 06.12.2024 | 14,23 | 14,42 | 14,15 | 14,15 | 0,68% | 6.594,00 |
| 05.12.2024 | 14,03 | 14,05 | 13,93 | 14,05 | 0,14% | 3.591,00 |
| 04.12.2024 | 13,86 | 14,03 | 13,86 | 14,03 | 1,19% | 3.228,00 |
| 03.12.2024 | 13,84 | 13,93 | 13,80 | 13,87 | 1,17% | 6.894,00 |
| 02.12.2024 | 14,33 | 14,33 | 13,55 | 13,71 | -4,89% | 14.948,00 |
| 29.11.2024 | 14,58 | 14,61 | 14,37 | 14,41 | -0,89% | 312,00 |
| 28.11.2024 | 14,66 | 14,66 | 14,54 | 14,54 | -0,31% | 1.408,00 |
| 27.11.2024 | 14,34 | 14,59 | 14,34 | 14,59 | 1,14% | 1.586,00 |
| 26.11.2024 | 14,47 | 14,47 | 14,42 | 14,42 | -0,35% | 3,00 |
| 25.11.2024 | 14,52 | 14,52 | 14,40 | 14,47 | -0,41% | 10,00 |
| 22.11.2024 | 14,40 | 14,60 | 14,40 | 14,53 | 0,17% | 646,00 |
| 21.11.2024 | 14,51 | 14,51 | 14,51 | 14,51 | -0,79% | 3,00 |
| 20.11.2024 | 14,70 | 14,70 | 14,62 | 14,62 | -0,31% | 151,00 |
| 19.11.2024 | 14,60 | 14,67 | 14,59 | 14,67 | -0,68% | 1.992,00 |
| 18.11.2024 | 14,93 | 14,93 | 14,77 | 14,77 | -0,51% | 554,00 |
| 15.11.2024 | 14,70 | 14,84 | 14,70 | 14,84 | 1,30% | 833,00 |
| 14.11.2024 | 14,65 | 14,65 | 14,65 | 14,65 | 0,07% | 6,00 |
| 13.11.2024 | 14,70 | 14,70 | 14,64 | 14,64 | -0,17% | 10,00 |
| 12.11.2024 | 14,84 | 14,84 | 14,67 | 14,67 | -2,20% | 5.392,00 |
| 11.11.2024 | 15,10 | 15,10 | 14,90 | 15,00 | -0,60% | 3.213,00 |
| 08.11.2024 | 15,03 | 15,09 | 15,03 | 15,09 | 0,47% | 110,00 |
| 07.11.2024 | 15,06 | 15,13 | 15,02 | 15,02 | 0,37% | 1.001,00 |
| 06.11.2024 | 15,10 | 15,10 | 14,95 | 14,96 | 0,10% | 1.428,00 |
| 05.11.2024 | 15,34 | 15,36 | 14,95 | 14,95 | 0,23% | 10.479,00 |
| 04.11.2024 | 14,94 | 14,94 | 14,82 | 14,91 | 0,88% | 2.652,00 |
| 01.11.2024 | 14,65 | 14,82 | 14,65 | 14,78 | 1,72% | 66,00 |
| 31.10.2024 | 14,51 | 14,53 | 14,50 | 14,53 | 0,69% | 1.752,00 |
| 30.10.2024 | 14,42 | 14,43 | 14,38 | 14,43 | -0,62% | 53,00 |
| 29.10.2024 | 14,61 | 14,65 | 14,43 | 14,52 | -0,58% | 4.435,00 |
| 28.10.2024 | 14,71 | 14,71 | 14,45 | 14,61 | 0,07% | 4.313,00 |
| 25.10.2024 | 14,73 | 14,73 | 14,56 | 14,60 | -0,75% | 8.348,00 |
| 24.10.2024 | 15,04 | 15,04 | 14,71 | 14,71 | -1,80% | 901,00 |
| 23.10.2024 | 15,15 | 15,15 | 14,98 | 14,98 | -0,96% | 11,00 |
| 22.10.2024 | 14,99 | 15,12 | 14,97 | 15,12 | 0,53% | 1.283,00 |
| 21.10.2024 | 15,02 | 15,13 | 15,02 | 15,04 | -0,59% | 402,00 |
| 18.10.2024 | 15,13 | 15,13 | 15,13 | 15,13 | -0,20% | - |
| 17.10.2024 | 14,85 | 15,21 | 14,85 | 15,16 | 2,33% | 991,00 |
| 16.10.2024 | 14,85 | 14,85 | 14,82 | 14,82 | -1,30% | 38,00 |
| 15.10.2024 | 14,76 | 15,03 | 14,76 | 15,01 | 1,35% | 5.995,00 |
| 14.10.2024 | 14,99 | 14,99 | 14,81 | 14,81 | -1,23% | 1.103,00 |
| 11.10.2024 | 15,39 | 15,39 | 15,00 | 15,00 | -3,01% | 2.592,00 |
| 10.10.2024 | 15,61 | 15,61 | 15,46 | 15,46 | -1,18% | 190,00 |
| 09.10.2024 | 15,49 | 15,65 | 15,49 | 15,65 | 0,94% | 280,00 |
| 08.10.2024 | 15,43 | 15,70 | 15,43 | 15,50 | 2,11% | 2.055,00 |
| 07.10.2024 | 15,18 | 15,18 | 15,18 | 15,18 | 0,63% | 3,00 |