16,085€
0,88%
Echtzeit-Aktienkurs Carrefour S.A.
Bid:
Ask:
Aktienkurse zur Carrefour S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 15,78 | 15,95 | 15,75 | 15,95 | 1,82% | 9.159,00 |
| 06.10.2026 | 15,56 | 15,74 | 15,56 | 15,66 | 1,20% | 6.248,00 |
| 05.10.2026 | 15,43 | 15,48 | 15,36 | 15,48 | 1,11% | 9.601,00 |
| 02.10.2026 | 15,49 | 15,64 | 15,31 | 15,31 | -2,24% | 4.491,00 |
| 01.10.2026 | 15,68 | 15,74 | 15,50 | 15,66 | -1,54% | 27.171,00 |
| 30.09.2026 | 16,28 | 16,29 | 15,90 | 15,90 | -2,18% | 10.401,00 |
| 29.09.2026 | 16,30 | 16,33 | 16,21 | 16,26 | -1,45% | 6.442,00 |
| 28.09.2026 | 16,43 | 16,62 | 16,43 | 16,50 | 1,85% | 7.126,00 |
| 25.09.2026 | 16,14 | 16,29 | 16,10 | 16,20 | 0,34% | 5.519,00 |
| 24.09.2026 | 16,18 | 16,38 | 16,14 | 16,14 | -0,12% | 6.064,00 |
| 23.09.2026 | 16,38 | 16,45 | 16,16 | 16,16 | -1,49% | 15.814,00 |
| 22.09.2026 | 16,44 | 16,44 | 16,33 | 16,41 | -0,24% | 3.880,00 |
| 21.09.2026 | 16,45 | 16,52 | 16,31 | 16,45 | 0,09% | 7.896,00 |
| 18.09.2026 | 16,64 | 16,64 | 16,41 | 16,43 | -2,26% | 14.518,00 |
| 17.09.2026 | 16,89 | 16,91 | 16,81 | 16,81 | 0,12% | 12.089,00 |
| 16.09.2026 | 16,69 | 16,79 | 16,56 | 16,79 | 0,12% | 10.761,00 |
| 15.09.2026 | 16,59 | 16,85 | 16,59 | 16,77 | 0,90% | 6.996,00 |
| 14.09.2026 | 16,42 | 16,62 | 16,39 | 16,62 | 2,18% | 8.060,00 |
| 11.09.2026 | 16,48 | 16,57 | 16,25 | 16,27 | -1,57% | 5.770,00 |
| 10.09.2026 | 16,39 | 16,54 | 16,37 | 16,53 | 0,67% | 3.436,00 |
| 09.09.2026 | 16,58 | 16,58 | 16,40 | 16,42 | -1,44% | 3.255,00 |
| 08.09.2026 | 16,33 | 16,67 | 16,33 | 16,66 | 2,21% | 5.661,00 |
| 07.09.2026 | 16,35 | 16,39 | 16,26 | 16,30 | -0,70% | 6.602,00 |
| 04.09.2026 | 16,27 | 16,46 | 16,27 | 16,41 | 0,52% | 3.187,00 |
| 03.09.2026 | 16,22 | 16,36 | 16,20 | 16,33 | 0,83% | 4.591,00 |
| 02.09.2026 | 16,13 | 16,25 | 16,09 | 16,19 | 1,35% | 14.618,00 |
| 01.09.2026 | 15,73 | 16,02 | 15,73 | 15,98 | 2,08% | 8.424,00 |
| 31.08.2026 | 15,67 | 15,69 | 15,63 | 15,65 | 0,16% | 14.484,00 |
| 28.08.2026 | 15,68 | 15,68 | 15,54 | 15,63 | 0,29% | 5.180,00 |
| 27.08.2026 | 15,71 | 15,74 | 15,56 | 15,58 | -2,29% | 4.671,00 |
| 26.08.2026 | 15,78 | 15,96 | 15,76 | 15,95 | 0,35% | 3.321,00 |
| 25.08.2026 | 15,99 | 16,00 | 15,89 | 15,89 | -1,09% | 4.037,00 |
| 24.08.2026 | 15,93 | 16,07 | 15,88 | 16,07 | 1,23% | 1.628,00 |
| 21.08.2026 | 15,79 | 15,87 | 15,79 | 15,87 | 0,89% | 1.157,00 |
| 20.08.2026 | 15,67 | 15,77 | 15,67 | 15,73 | -0,22% | 2.592,00 |
| 19.08.2026 | 15,93 | 15,93 | 15,75 | 15,77 | -0,79% | 1.976,00 |
| 18.08.2026 | 15,74 | 15,89 | 15,74 | 15,89 | 1,37% | 8.495,00 |
| 17.08.2026 | 15,75 | 15,78 | 15,66 | 15,68 | -0,57% | 3.535,00 |
| 14.08.2026 | 15,72 | 15,82 | 15,66 | 15,77 | -0,19% | 3.901,00 |
| 13.08.2026 | 15,77 | 15,80 | 15,73 | 15,80 | 0,29% | 2.118,00 |
| 12.08.2026 | 15,66 | 15,78 | 15,66 | 15,75 | 0,83% | 6.108,00 |
| 11.08.2026 | 15,66 | 15,71 | 15,60 | 15,62 | -0,73% | 4.089,00 |
| 10.08.2026 | 15,75 | 15,75 | 15,71 | 15,74 | -0,19% | 1.670,00 |
| 07.08.2026 | 15,93 | 15,93 | 15,77 | 15,77 | -1,04% | 3.259,00 |
| 06.08.2026 | 15,96 | 15,98 | 15,87 | 15,93 | 0,13% | 6.532,00 |
| 05.08.2026 | 15,90 | 16,08 | 15,89 | 15,91 | 1,05% | 8.053,00 |
| 04.08.2026 | 15,79 | 15,81 | 15,69 | 15,75 | -0,94% | 2.894,00 |
| 03.08.2026 | 15,87 | 15,91 | 15,87 | 15,90 | -0,50% | 808,00 |
| 31.07.2026 | 15,97 | 16,00 | 15,86 | 15,98 | -0,44% | 6.100,00 |
| 30.07.2026 | 15,83 | 16,17 | 15,83 | 16,05 | 1,71% | 9.141,00 |
| 29.07.2026 | 15,96 | 15,96 | 15,65 | 15,78 | -1,38% | 10.344,00 |
| 28.07.2026 | 15,97 | 16,10 | 15,97 | 16,00 | -1,51% | 10.602,00 |
| 27.07.2026 | 15,75 | 16,24 | 15,75 | 16,24 | 4,37% | 7.852,00 |
| 24.07.2026 | 15,59 | 15,90 | 15,46 | 15,56 | -5,64% | 40.415,00 |
| 23.07.2026 | 16,56 | 16,72 | 16,49 | 16,49 | -1,02% | 13.419,00 |
| 22.07.2026 | 16,49 | 16,88 | 16,49 | 16,66 | 0,76% | 3.299,00 |
| 21.07.2026 | 16,62 | 16,62 | 16,53 | 16,54 | -1,28% | 2.848,00 |
| 20.07.2026 | 16,71 | 16,81 | 16,71 | 16,75 | -0,18% | 2.986,00 |
| 17.07.2026 | 16,72 | 16,85 | 16,70 | 16,78 | 1,64% | 8.004,00 |
| 16.07.2026 | 16,35 | 16,51 | 16,35 | 16,51 | 0,76% | 10.199,00 |
| 15.07.2026 | 16,39 | 16,40 | 16,27 | 16,39 | -1,47% | 779,00 |
| 14.07.2026 | 16,43 | 16,71 | 16,43 | 16,63 | 0,03% | 2.122,00 |
| 13.07.2026 | 16,58 | 16,65 | 16,58 | 16,63 | 0,85% | 5.367,00 |
| 10.07.2026 | 16,38 | 16,49 | 16,35 | 16,49 | 0,95% | 3.291,00 |
| 09.07.2026 | 16,43 | 16,43 | 16,24 | 16,33 | -0,58% | 395,00 |
| 08.07.2026 | 16,40 | 16,43 | 16,31 | 16,43 | -0,48% | 6.479,00 |
| 07.07.2026 | 16,44 | 16,63 | 16,37 | 16,51 | 3,84% | 7.789,00 |
| 06.07.2026 | 16,05 | 16,05 | 15,88 | 15,90 | -1,37% | 8.227,00 |
| 03.07.2026 | 16,17 | 16,17 | 16,02 | 16,12 | -0,43% | 533,00 |
| 02.07.2026 | 16,33 | 16,33 | 16,19 | 16,19 | 3,06% | 5.849,00 |
| 01.07.2026 | 16,21 | 16,21 | 15,64 | 15,71 | -3,32% | 9.611,00 |
| 30.06.2026 | 16,42 | 16,44 | 16,25 | 16,25 | -0,98% | 3.987,00 |
| 29.06.2026 | 16,31 | 16,47 | 16,31 | 16,41 | 0,09% | 1.433,00 |
| 26.06.2026 | 16,33 | 16,47 | 16,33 | 16,39 | 0,77% | 7.252,00 |
| 25.06.2026 | 16,26 | 16,37 | 16,26 | 16,27 | 0,00% | 5.589,00 |
| 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 |