13,153€
-0,96%
Echtzeit-Aktienkurs Carrefour S.A.
Bid:
Ask:
Aktienkurse zur Carrefour S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2025 | 13,37 | 13,37 | 13,35 | 13,35 | -0,26% | 213,00 |
| 14.04.2025 | 13,30 | 13,42 | 13,28 | 13,38 | 2,25% | 4.391,00 |
| 11.04.2025 | 13,13 | 13,13 | 13,05 | 13,09 | 0,54% | 6.030,00 |
| 10.04.2025 | 13,19 | 13,20 | 13,02 | 13,02 | 1,60% | 3.108,00 |
| 09.04.2025 | 12,86 | 12,99 | 12,75 | 12,81 | -1,46% | 7.260,00 |
| 08.04.2025 | 12,95 | 13,06 | 12,85 | 13,00 | 0,42% | 527,00 |
| 07.04.2025 | 12,80 | 13,16 | 12,70 | 12,95 | -2,23% | 25.625,00 |
| 04.04.2025 | 13,52 | 13,56 | 13,24 | 13,24 | -1,93% | 6.953,00 |
| 03.04.2025 | 13,49 | 13,61 | 13,46 | 13,50 | 1,35% | 7.579,00 |
| 02.04.2025 | 13,32 | 13,34 | 13,32 | 13,32 | 0,19% | 814,00 |
| 01.04.2025 | 13,33 | 13,34 | 13,26 | 13,30 | 0,64% | 1.241,00 |
| 31.03.2025 | 13,21 | 13,21 | 13,18 | 13,21 | -0,38% | 1.280,00 |
| 28.03.2025 | 13,22 | 13,28 | 13,21 | 13,26 | 1,22% | 2.167,00 |
| 27.03.2025 | 13,08 | 13,17 | 13,08 | 13,10 | 1,31% | 4.901,00 |
| 26.03.2025 | 12,94 | 12,94 | 12,87 | 12,93 | -0,15% | 4.392,00 |
| 25.03.2025 | 13,03 | 13,03 | 12,90 | 12,95 | 0,54% | 836,00 |
| 24.03.2025 | 13,34 | 13,34 | 12,88 | 12,88 | -2,76% | 9.003,00 |
| 21.03.2025 | 13,36 | 13,42 | 13,25 | 13,25 | -0,41% | 5.102,00 |
| 20.03.2025 | 13,30 | 13,34 | 13,24 | 13,30 | 1,03% | 7.179,00 |
| 19.03.2025 | 13,09 | 13,20 | 13,09 | 13,17 | 0,69% | 1.934,00 |
| 18.03.2025 | 13,10 | 13,15 | 13,08 | 13,08 | 0,73% | 5.089,00 |
| 17.03.2025 | 13,01 | 13,08 | 12,98 | 12,98 | 0,46% | 5.924,00 |
| 14.03.2025 | 12,92 | 12,99 | 12,92 | 12,92 | 0,39% | 333,00 |
| 13.03.2025 | 12,86 | 12,88 | 12,80 | 12,87 | -0,92% | 11.073,00 |
| 12.03.2025 | 12,99 | 12,99 | 12,95 | 12,99 | -0,04% | 1.513,00 |
| 11.03.2025 | 13,28 | 13,28 | 12,97 | 13,00 | -2,51% | 6.320,00 |
| 10.03.2025 | 13,11 | 13,39 | 13,11 | 13,33 | 2,38% | 16.026,00 |
| 07.03.2025 | 13,10 | 13,10 | 12,94 | 13,02 | -0,34% | 2.045,00 |
| 06.03.2025 | 12,81 | 13,10 | 12,80 | 13,07 | 2,55% | 5.188,00 |
| 05.03.2025 | 12,66 | 12,83 | 12,66 | 12,74 | 0,59% | 5.085,00 |
| 04.03.2025 | 12,45 | 12,67 | 12,38 | 12,67 | 0,96% | 8.756,00 |
| 03.03.2025 | 12,69 | 12,69 | 12,50 | 12,55 | -2,11% | 8.538,00 |
| 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 |