15,850€
-2,16%
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 |
|---|---|---|---|---|---|---|
| 24.06.2026 | 16,14 | 16,28 | 16,14 | 16,27 | 0,40% | 3.244,00 |
| 23.06.2026 | 16,19 | 16,31 | 16,04 | 16,20 | 0,81% | 21.717,00 |
| 22.06.2026 | 15,79 | 16,09 | 15,78 | 16,07 | 3,41% | 21.216,00 |
| 19.06.2026 | 15,42 | 15,56 | 15,40 | 15,54 | 0,71% | 3.748,00 |
| 18.06.2026 | 16,04 | 16,04 | 15,26 | 15,43 | -6,20% | 24.648,00 |
| 17.06.2026 | 16,41 | 16,45 | 16,34 | 16,45 | -1,02% | 5.884,00 |
| 16.06.2026 | 16,45 | 16,64 | 16,45 | 16,62 | 0,85% | 2.087,00 |
| 15.06.2026 | 16,59 | 16,59 | 16,41 | 16,48 | -1,46% | 5.461,00 |
| 12.06.2026 | 16,60 | 16,73 | 16,60 | 16,73 | 1,15% | 2.859,00 |
| 11.06.2026 | 16,40 | 16,70 | 16,40 | 16,54 | 1,35% | 6.892,00 |
| 10.06.2026 | 16,37 | 16,40 | 16,25 | 16,32 | 0,28% | 5.111,00 |
| 09.06.2026 | 16,17 | 16,35 | 16,17 | 16,27 | 0,77% | 2.448,00 |
| 08.06.2026 | 16,25 | 16,25 | 16,06 | 16,15 | -1,01% | 10.640,00 |
| 05.06.2026 | 16,15 | 16,33 | 16,15 | 16,31 | 2,19% | 40.367,00 |
| 04.06.2026 | 15,88 | 16,03 | 15,88 | 15,96 | 0,16% | 17.071,00 |
| 03.06.2026 | 15,71 | 15,94 | 15,71 | 15,94 | 1,50% | 4.629,00 |
| 02.06.2026 | 15,80 | 15,80 | 15,70 | 15,70 | -2,79% | 4.119,00 |
| 01.06.2026 | 15,95 | 16,15 | 15,95 | 16,15 | 0,62% | 3.375,00 |
| 29.05.2026 | 16,14 | 16,15 | 16,02 | 16,05 | -0,16% | 993,00 |
| 28.05.2026 | 16,11 | 16,11 | 16,07 | 16,08 | -0,59% | 1.403,00 |
| 27.05.2026 | 16,04 | 16,20 | 15,94 | 16,17 | 0,56% | 4.198,00 |
| 26.05.2026 | 16,18 | 16,29 | 16,08 | 16,08 | -5,77% | 17.212,00 |
| 25.05.2026 | 17,22 | 17,22 | 17,07 | 17,07 | -0,32% | 2.141,00 |
| 22.05.2026 | 17,33 | 17,33 | 17,07 | 17,12 | -0,90% | 3.471,00 |
| 21.05.2026 | 17,38 | 17,40 | 17,28 | 17,28 | -0,46% | 7.102,00 |
| 20.05.2026 | 17,22 | 17,37 | 17,20 | 17,36 | 0,43% | 7.042,00 |
| 19.05.2026 | 17,51 | 17,52 | 17,28 | 17,28 | -0,95% | 5.765,00 |
| 18.05.2026 | 17,15 | 17,45 | 17,15 | 17,45 | 2,08% | 1.209,00 |
| 15.05.2026 | 17,26 | 17,26 | 17,09 | 17,09 | -0,41% | 988,00 |
| 14.05.2026 | 17,19 | 17,20 | 17,05 | 17,16 | -0,38% | 727,00 |
| 13.05.2026 | 16,96 | 17,27 | 16,85 | 17,23 | 2,16% | 5.075,00 |
| 12.05.2026 | 17,05 | 17,05 | 16,80 | 16,86 | -1,40% | 2.368,00 |
| 11.05.2026 | 17,21 | 17,41 | 17,05 | 17,10 | -0,35% | 5.612,00 |
| 08.05.2026 | 17,01 | 17,16 | 17,01 | 17,16 | 0,38% | 3.553,00 |
| 07.05.2026 | 17,14 | 17,16 | 17,03 | 17,10 | -0,20% | 5.651,00 |
| 06.05.2026 | 16,84 | 17,13 | 16,83 | 17,13 | 2,18% | 2.955,00 |
| 05.05.2026 | 16,91 | 16,91 | 16,69 | 16,77 | -0,12% | 1.939,00 |
| 04.05.2026 | 16,95 | 16,95 | 16,70 | 16,79 | -1,21% | 7.237,00 |
| 30.04.2026 | 16,68 | 17,20 | 16,68 | 16,99 | 1,92% | 4.424,00 |
| 29.04.2026 | 16,59 | 16,67 | 16,56 | 16,67 | 0,18% | 714,00 |
| 28.04.2026 | 16,63 | 16,70 | 16,55 | 16,64 | 0,94% | 2.772,00 |
| 27.04.2026 | 16,50 | 16,59 | 16,48 | 16,49 | -0,48% | 3.398,00 |
| 24.04.2026 | 16,60 | 16,62 | 16,49 | 16,57 | 0,67% | 3.315,00 |
| 23.04.2026 | 16,78 | 16,78 | 16,36 | 16,46 | -2,20% | 13.178,00 |
| 22.04.2026 | 16,80 | 16,88 | 16,74 | 16,83 | 0,66% | 4.450,00 |
| 21.04.2026 | 16,78 | 16,80 | 16,72 | 16,72 | -0,45% | 2.826,00 |
| 20.04.2026 | 16,59 | 16,80 | 16,59 | 16,79 | 1,57% | 8.400,00 |
| 17.04.2026 | 16,76 | 16,76 | 16,42 | 16,53 | -1,58% | 8.714,00 |
| 16.04.2026 | 16,80 | 16,83 | 16,70 | 16,80 | 0,03% | 5.638,00 |
| 15.04.2026 | 16,73 | 16,79 | 16,70 | 16,79 | 0,93% | 8.021,00 |
| 14.04.2026 | 16,48 | 16,71 | 16,48 | 16,64 | 1,09% | 14.827,00 |
| 13.04.2026 | 16,44 | 16,65 | 16,38 | 16,46 | 0,52% | 7.734,00 |
| 10.04.2026 | 16,20 | 16,43 | 16,20 | 16,37 | 0,34% | 7.628,00 |
| 09.04.2026 | 16,27 | 16,32 | 16,18 | 16,32 | 0,65% | 6.855,00 |
| 08.04.2026 | 16,29 | 16,33 | 16,08 | 16,21 | 0,90% | 5.826,00 |
| 07.04.2026 | 16,33 | 16,34 | 16,06 | 16,07 | -0,83% | 16.941,00 |
| 02.04.2026 | 15,94 | 16,24 | 15,94 | 16,20 | 1,35% | 2.292,00 |
| 01.04.2026 | 15,99 | 16,08 | 15,96 | 15,99 | 0,47% | 5.553,00 |
| 31.03.2026 | 15,78 | 15,93 | 15,78 | 15,91 | 1,76% | 4.000,00 |
| 30.03.2026 | 15,35 | 15,64 | 15,35 | 15,64 | 1,86% | 1.409,00 |
| 27.03.2026 | 15,36 | 15,39 | 15,29 | 15,35 | -1,38% | 1.346,00 |
| 26.03.2026 | 15,48 | 15,59 | 15,48 | 15,57 | 1,04% | 2.018,00 |
| 25.03.2026 | 15,35 | 15,41 | 15,35 | 15,41 | 0,46% | 2.690,00 |
| 24.03.2026 | 15,09 | 15,34 | 15,09 | 15,34 | 2,06% | 3.947,00 |
| 23.03.2026 | 15,01 | 15,21 | 14,92 | 15,03 | -1,48% | 22.340,00 |
| 20.03.2026 | 15,43 | 15,43 | 15,16 | 15,25 | -0,29% | 1.601,00 |
| 19.03.2026 | 15,49 | 15,49 | 15,30 | 15,30 | -2,52% | 4.083,00 |
| 18.03.2026 | 15,83 | 15,83 | 15,59 | 15,69 | -1,04% | 3.336,00 |
| 17.03.2026 | 15,80 | 15,89 | 15,80 | 15,86 | 1,05% | 3.982,00 |
| 16.03.2026 | 15,50 | 15,69 | 15,50 | 15,69 | 1,19% | 1.730,00 |
| 13.03.2026 | 15,31 | 15,58 | 15,31 | 15,51 | 0,45% | 2.765,00 |
| 12.03.2026 | 15,11 | 15,44 | 15,11 | 15,44 | 1,75% | 3.864,00 |
| 11.03.2026 | 15,10 | 15,17 | 15,08 | 15,17 | -0,26% | 4.301,00 |
| 10.03.2026 | 15,23 | 15,28 | 15,21 | 15,21 | 0,43% | 2.384,00 |
| 09.03.2026 | 14,99 | 15,15 | 14,95 | 15,15 | -0,33% | 3.276,00 |
| 06.03.2026 | 15,20 | 15,20 | 15,07 | 15,20 | -0,20% | 7.695,00 |
| 05.03.2026 | 15,26 | 15,43 | 15,15 | 15,23 | -0,13% | 2.717,00 |
| 04.03.2026 | 15,36 | 15,49 | 15,21 | 15,25 | -0,20% | 9.351,00 |
| 03.03.2026 | 15,68 | 15,68 | 15,28 | 15,28 | -3,84% | 11.488,00 |
| 02.03.2026 | 15,67 | 15,91 | 15,63 | 15,89 | -0,94% | 4.247,00 |
| 27.02.2026 | 15,97 | 16,10 | 15,92 | 16,04 | 0,16% | 6.196,00 |
| 26.02.2026 | 16,11 | 16,11 | 16,01 | 16,01 | -0,81% | 5.043,00 |
| 25.02.2026 | 16,05 | 16,14 | 16,05 | 16,14 | 0,09% | 1.046,00 |
| 24.02.2026 | 15,97 | 16,18 | 15,97 | 16,13 | 1,70% | 15.198,00 |
| 23.02.2026 | 15,48 | 15,93 | 15,44 | 15,86 | 3,63% | 21.863,00 |
| 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 |