13,158€
1,17%
Echtzeit-Aktienkurs Carrefour S.A.
Bid:
Ask:
Aktienkurse zur Carrefour S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2025 | 12,57 | 12,60 | 12,48 | 12,57 | 0,60% | 21.447,00 |
| 24.09.2025 | 12,28 | 12,55 | 12,27 | 12,50 | 2,17% | 31.281,00 |
| 23.09.2025 | 12,04 | 12,23 | 12,04 | 12,23 | 2,13% | 1.873,00 |
| 22.09.2025 | 12,19 | 12,19 | 11,98 | 11,98 | -1,40% | 7.223,00 |
| 19.09.2025 | 12,25 | 12,25 | 12,15 | 12,15 | 0,04% | 2.445,00 |
| 18.09.2025 | 12,05 | 12,22 | 12,04 | 12,14 | 0,00% | 8.211,00 |
| 17.09.2025 | 12,07 | 12,14 | 12,07 | 12,14 | 0,87% | 5.116,00 |
| 16.09.2025 | 12,09 | 12,09 | 11,99 | 12,04 | -0,91% | 47.905,00 |
| 15.09.2025 | 12,21 | 12,28 | 12,13 | 12,15 | -0,12% | 12.470,00 |
| 12.09.2025 | 12,18 | 12,21 | 12,16 | 12,16 | -1,18% | 988,00 |
| 05.09.2025 | 12,40 | 12,40 | 12,31 | 12,31 | -0,49% | 2.426,00 |
| 04.09.2025 | 12,42 | 12,42 | 12,37 | 12,37 | 1,19% | 1.017,00 |
| 03.09.2025 | 12,20 | 12,22 | 12,19 | 12,22 | 0,33% | 3.308,00 |
| 02.09.2025 | 12,18 | 12,18 | 12,12 | 12,18 | -0,41% | 6.998,00 |
| 01.09.2025 | 12,38 | 12,38 | 12,23 | 12,23 | -1,13% | 536,00 |
| 29.08.2025 | 12,37 | 12,40 | 12,37 | 12,37 | -0,36% | 210,00 |
| 28.08.2025 | 12,41 | 12,52 | 12,41 | 12,42 | 0,65% | 2.625,00 |
| 27.08.2025 | 12,66 | 12,66 | 12,25 | 12,34 | -2,64% | 24.497,00 |
| 26.08.2025 | 12,75 | 12,75 | 12,65 | 12,67 | -1,90% | 5.233,00 |
| 25.08.2025 | 13,06 | 13,06 | 12,90 | 12,92 | -1,22% | 1.321,00 |
| 22.08.2025 | 13,15 | 13,15 | 13,08 | 13,08 | -0,65% | 2.083,00 |
| 21.08.2025 | 13,16 | 13,18 | 13,11 | 13,16 | 0,11% | 3.028,00 |
| 20.08.2025 | 13,09 | 13,16 | 13,08 | 13,15 | 1,12% | 11.139,00 |
| 19.08.2025 | 12,97 | 13,05 | 12,97 | 13,00 | 1,68% | 12.509,00 |
| 18.08.2025 | 12,86 | 12,86 | 12,79 | 12,79 | -0,27% | 3.128,00 |
| 15.08.2025 | 12,82 | 12,87 | 12,81 | 12,82 | 0,43% | 11.018,00 |
| 14.08.2025 | 12,67 | 12,77 | 12,66 | 12,77 | 0,20% | 5.281,00 |
| 13.08.2025 | 12,70 | 12,74 | 12,69 | 12,74 | 0,04% | 3.402,00 |
| 12.08.2025 | 12,79 | 12,82 | 12,74 | 12,74 | 0,16% | 3.711,00 |
| 11.08.2025 | 12,74 | 12,75 | 12,70 | 12,72 | 0,51% | 3.397,00 |
| 08.08.2025 | 12,61 | 12,75 | 12,61 | 12,65 | 1,32% | 506,00 |
| 07.08.2025 | 12,43 | 12,49 | 12,43 | 12,49 | 0,36% | 101,00 |
| 06.08.2025 | 12,34 | 12,50 | 12,34 | 12,44 | 0,73% | 2.636,00 |
| 05.08.2025 | 12,28 | 12,35 | 12,28 | 12,35 | 0,32% | 20,00 |
| 04.08.2025 | 12,38 | 12,38 | 12,30 | 12,31 | -0,32% | 909,00 |
| 01.08.2025 | 12,49 | 12,50 | 12,35 | 12,35 | -1,79% | 9.229,00 |
| 31.07.2025 | 12,57 | 12,58 | 12,50 | 12,58 | -0,20% | 7.109,00 |
| 30.07.2025 | 12,65 | 12,68 | 12,60 | 12,60 | -0,47% | 266,00 |
| 29.07.2025 | 12,72 | 12,78 | 12,66 | 12,66 | -0,20% | 4.183,00 |
| 28.07.2025 | 12,91 | 12,91 | 12,60 | 12,69 | -2,05% | 9.509,00 |
| 25.07.2025 | 12,79 | 13,22 | 12,69 | 12,95 | 5,37% | 44.898,00 |
| 24.07.2025 | 12,34 | 12,34 | 12,27 | 12,29 | -0,08% | 3.292,00 |
| 23.07.2025 | 12,30 | 12,32 | 12,28 | 12,30 | 1,15% | 4.460,00 |
| 22.07.2025 | 12,19 | 12,19 | 12,16 | 12,16 | 0,33% | 2.476,00 |
| 21.07.2025 | 12,16 | 12,20 | 12,06 | 12,12 | -0,33% | 10.257,00 |
| 18.07.2025 | 12,16 | 12,28 | 12,16 | 12,16 | 0,62% | 2.852,00 |
| 17.07.2025 | 12,12 | 12,12 | 12,07 | 12,09 | 0,29% | 3.209,00 |
| 16.07.2025 | 12,17 | 12,17 | 12,00 | 12,05 | -1,23% | 5.510,00 |
| 15.07.2025 | 12,24 | 12,25 | 12,20 | 12,20 | -0,49% | 4.400,00 |
| 14.07.2025 | 12,24 | 12,33 | 12,24 | 12,26 | -0,20% | 5.305,00 |
| 11.07.2025 | 12,42 | 12,42 | 12,27 | 12,29 | -1,01% | 3.815,00 |
| 10.07.2025 | 12,52 | 12,52 | 12,35 | 12,41 | -0,56% | 1.541,00 |
| 09.07.2025 | 12,33 | 12,48 | 12,33 | 12,48 | 1,42% | 1.161,00 |
| 08.07.2025 | 12,37 | 12,40 | 12,31 | 12,31 | -0,32% | 3.241,00 |
| 07.07.2025 | 12,34 | 12,40 | 12,28 | 12,35 | 0,57% | 3.426,00 |
| 04.07.2025 | 12,26 | 12,28 | 12,21 | 12,28 | -0,49% | 1.056,00 |
| 03.07.2025 | 12,40 | 12,42 | 12,34 | 12,34 | 0,12% | 10.916,00 |
| 02.07.2025 | 12,22 | 12,42 | 12,22 | 12,32 | 1,15% | 6.941,00 |
| 01.07.2025 | 12,08 | 12,31 | 12,08 | 12,18 | 1,71% | 13.838,00 |
| 30.06.2025 | 11,86 | 11,98 | 11,86 | 11,98 | 1,01% | 4.983,00 |
| 27.06.2025 | 11,78 | 11,86 | 11,68 | 11,86 | 1,32% | 9.888,00 |
| 26.06.2025 | 12,53 | 12,57 | 11,59 | 11,70 | -8,13% | 67.928,00 |
| 25.06.2025 | 12,85 | 12,92 | 12,74 | 12,74 | -1,32% | 35.318,00 |
| 24.06.2025 | 12,86 | 12,95 | 12,85 | 12,91 | 1,22% | 2.333,00 |
| 23.06.2025 | 12,66 | 12,76 | 12,66 | 12,75 | 0,31% | 7.288,00 |
| 20.06.2025 | 12,71 | 12,71 | 12,65 | 12,71 | 0,28% | 1.462,00 |
| 19.06.2025 | 12,78 | 12,79 | 12,66 | 12,68 | -2,24% | 622,00 |
| 18.06.2025 | 12,81 | 12,97 | 12,77 | 12,97 | 0,89% | 2.337,00 |
| 17.06.2025 | 12,85 | 12,90 | 12,83 | 12,85 | -0,50% | 1.998,00 |
| 16.06.2025 | 12,83 | 12,97 | 12,83 | 12,92 | -0,69% | 5.046,00 |
| 13.06.2025 | 12,69 | 13,01 | 12,68 | 13,01 | 1,72% | 4.282,00 |
| 12.06.2025 | 12,67 | 12,80 | 12,64 | 12,79 | 0,67% | 19.826,00 |
| 11.06.2025 | 12,83 | 12,84 | 12,68 | 12,70 | -3,27% | 20.677,00 |
| 10.06.2025 | 13,02 | 13,13 | 12,90 | 13,13 | 1,23% | 2.277,00 |
| 09.06.2025 | 12,99 | 13,04 | 12,97 | 12,97 | -1,22% | 4.342,00 |
| 06.06.2025 | 12,89 | 13,13 | 12,88 | 13,13 | 1,86% | 2.589,00 |
| 05.06.2025 | 12,93 | 12,94 | 12,79 | 12,89 | -0,54% | 21.970,00 |
| 04.06.2025 | 13,28 | 13,28 | 12,96 | 12,96 | -2,56% | 5.588,00 |
| 03.06.2025 | 13,19 | 13,37 | 13,13 | 13,30 | 0,91% | 5.594,00 |
| 02.06.2025 | 13,19 | 13,19 | 13,08 | 13,18 | 0,11% | 1.399,00 |
| 30.05.2025 | 13,13 | 13,18 | 13,10 | 13,17 | -7,68% | 39.259,00 |
| 29.05.2025 | 14,21 | 14,28 | 14,17 | 14,26 | -1,21% | 11.440,00 |
| 28.05.2025 | 14,38 | 14,48 | 14,38 | 14,44 | -0,99% | 24.015,00 |
| 27.05.2025 | 14,52 | 14,62 | 14,52 | 14,58 | 0,38% | 11.511,00 |
| 26.05.2025 | 14,62 | 14,62 | 14,50 | 14,53 | -0,45% | 9.813,00 |
| 23.05.2025 | 14,86 | 15,04 | 14,57 | 14,59 | -1,52% | 16.506,00 |
| 22.05.2025 | 14,83 | 14,83 | 14,75 | 14,82 | 0,30% | 9.054,00 |