13,220€
1,50%
Echtzeit-Aktienkurs Carrefour S.A.
Bid:
Ask:
Aktienkurse zur Carrefour S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 13,09 | 13,24 | 13,03 | 13,05 | 0,19% | - |
| 10.04.2025 | 13,14 | 13,19 | 13,03 | 13,03 | 3,13% | 238,00 |
| 09.04.2025 | 12,63 | 12,63 | 12,63 | 12,63 | -2,09% | - |
| 08.04.2025 | 13,30 | 13,30 | 12,86 | 12,90 | -2,05% | 760,00 |
| 07.04.2025 | 12,65 | 13,17 | 12,65 | 13,17 | -1,75% | 1.125,00 |
| 04.04.2025 | 13,29 | 13,43 | 13,29 | 13,41 | 0,04% | 12.000,00 |
| 03.04.2025 | 13,07 | 13,53 | 13,07 | 13,40 | 1,06% | 1.710,00 |
| 02.04.2025 | 13,26 | 13,26 | 13,26 | 13,26 | 0,84% | - |
| 01.04.2025 | 13,15 | 13,15 | 13,15 | 13,15 | -0,27% | - |
| 31.03.2025 | 13,25 | 13,25 | 13,15 | 13,19 | -0,60% | 400,00 |
| 28.03.2025 | 13,02 | 13,27 | 13,02 | 13,27 | 0,95% | 950,00 |
| 27.03.2025 | 12,93 | 13,14 | 12,93 | 13,14 | 1,78% | 154,00 |
| 26.03.2025 | 13,10 | 13,10 | 12,91 | 12,91 | -0,23% | 20,00 |
| 25.03.2025 | 12,99 | 12,99 | 12,94 | 12,94 | -1,86% | 500,00 |
| 24.03.2025 | 13,40 | 13,40 | 13,19 | 13,19 | -1,24% | 110,00 |
| 21.03.2025 | 13,25 | 13,35 | 13,25 | 13,35 | 0,04% | 1.014,00 |
| 20.03.2025 | 13,18 | 13,35 | 13,18 | 13,35 | 1,33% | 175,00 |
| 19.03.2025 | 13,08 | 13,17 | 13,08 | 13,17 | 0,30% | 2.341,00 |
| 18.03.2025 | 13,00 | 13,13 | 13,00 | 13,13 | 1,70% | 1.720,00 |
| 17.03.2025 | 12,91 | 12,91 | 12,91 | 12,91 | -0,23% | - |
| 14.03.2025 | 12,94 | 12,94 | 12,94 | 12,94 | 1,05% | - |
| 13.03.2025 | 12,93 | 12,93 | 12,81 | 12,81 | -1,50% | 852,00 |
| 12.03.2025 | 13,04 | 13,04 | 12,98 | 13,00 | -0,15% | 70,00 |
| 11.03.2025 | 13,35 | 13,35 | 13,00 | 13,02 | -2,11% | 442,00 |
| 10.03.2025 | 13,06 | 13,33 | 13,06 | 13,30 | 1,80% | 954,00 |
| 07.03.2025 | 12,95 | 13,07 | 12,95 | 13,07 | 2,55% | 1.100,00 |
| 06.03.2025 | 12,74 | 12,74 | 12,74 | 12,74 | -0,20% | - |
| 05.03.2025 | 12,80 | 12,80 | 12,77 | 12,77 | 1,55% | 254,00 |
| 04.03.2025 | 12,60 | 12,60 | 12,46 | 12,57 | -0,12% | 2.200,00 |
| 03.03.2025 | 12,70 | 12,70 | 12,52 | 12,59 | -1,68% | 1.820,00 |
| 28.02.2025 | 12,68 | 12,81 | 12,68 | 12,80 | -0,66% | 806,00 |
| 27.02.2025 | 12,89 | 12,89 | 12,89 | 12,89 | -0,39% | 200,00 |
| 26.02.2025 | 13,04 | 13,04 | 12,75 | 12,94 | -0,35% | 370,00 |
| 25.02.2025 | 12,90 | 13,01 | 12,90 | 12,98 | 2,89% | 225,00 |
| 24.02.2025 | 12,62 | 12,62 | 12,62 | 12,62 | 0,52% | - |
| 21.02.2025 | 12,50 | 12,57 | 12,50 | 12,55 | 0,28% | 1.490,00 |
| 20.02.2025 | 13,26 | 13,26 | 12,32 | 12,52 | -10,03% | 11.695,00 |
| 19.02.2025 | 13,79 | 13,91 | 13,79 | 13,91 | 1,13% | 4.700,00 |
| 18.02.2025 | 13,95 | 13,95 | 13,69 | 13,76 | -0,61% | 1.211,00 |
| 17.02.2025 | 13,84 | 13,84 | 13,84 | 13,84 | -0,54% | - |
| 14.02.2025 | 13,74 | 13,92 | 13,74 | 13,92 | 1,53% | 56,00 |
| 13.02.2025 | 13,80 | 13,80 | 13,71 | 13,71 | 0,55% | 200,00 |
| 12.02.2025 | 13,63 | 13,63 | 13,63 | 13,63 | -0,15% | - |
| 11.02.2025 | 14,00 | 14,00 | 13,65 | 13,65 | -2,50% | 1.450,00 |
| 10.02.2025 | 13,95 | 14,00 | 13,95 | 14,00 | 1,08% | 1.820,00 |
| 07.02.2025 | 13,85 | 13,85 | 13,85 | 13,85 | 0,25% | - |
| 06.02.2025 | 13,82 | 13,82 | 13,82 | 13,82 | 0,51% | - |
| 05.02.2025 | 13,68 | 13,75 | 13,68 | 13,75 | 0,18% | 644,00 |
| 04.02.2025 | 13,72 | 13,72 | 13,72 | 13,72 | -0,36% | - |
| 03.02.2025 | 13,62 | 13,77 | 13,62 | 13,77 | -0,22% | 250,00 |
| 31.01.2025 | 13,75 | 13,80 | 13,75 | 13,80 | -1,00% | 245,00 |
| 30.01.2025 | 13,73 | 13,94 | 13,73 | 13,94 | 1,34% | 26,00 |
| 29.01.2025 | 13,76 | 13,76 | 13,76 | 13,76 | 0,62% | - |
| 28.01.2025 | 13,50 | 13,67 | 13,50 | 13,67 | 0,85% | 202,00 |
| 27.01.2025 | 13,16 | 13,56 | 13,16 | 13,56 | 1,96% | 279,00 |
| 24.01.2025 | 13,33 | 13,33 | 13,30 | 13,30 | 1,30% | 25,00 |
| 23.01.2025 | 13,15 | 13,15 | 13,12 | 13,13 | -0,04% | 1.650,00 |
| 22.01.2025 | 13,30 | 13,30 | 13,13 | 13,13 | -2,81% | 655,00 |
| 21.01.2025 | 13,48 | 13,61 | 13,48 | 13,51 | 0,52% | 1.290,00 |
| 20.01.2025 | 13,02 | 13,47 | 13,02 | 13,44 | 0,49% | 260,00 |
| 17.01.2025 | 14,02 | 14,02 | 13,38 | 13,38 | -6,27% | 1.447,00 |
| 16.01.2025 | 14,27 | 14,27 | 14,27 | 14,27 | 0,25% | - |
| 15.01.2025 | 13,99 | 14,24 | 13,99 | 14,24 | 1,53% | 225,00 |
| 14.01.2025 | 13,96 | 14,08 | 13,96 | 14,02 | 1,52% | 410,00 |
| 13.01.2025 | 13,59 | 13,81 | 13,59 | 13,81 | 0,73% | 50,00 |
| 10.01.2025 | 13,69 | 13,72 | 13,69 | 13,71 | -0,18% | 4.430,00 |
| 09.01.2025 | 13,74 | 13,74 | 13,74 | 13,74 | 0,04% | - |
| 08.01.2025 | 13,82 | 13,82 | 13,73 | 13,73 | 0,00% | 150,00 |
| 07.01.2025 | 13,73 | 13,73 | 13,73 | 13,73 | 1,33% | - |
| 06.01.2025 | 13,55 | 13,55 | 13,55 | 13,55 | -0,44% | - |
| 03.01.2025 | 13,69 | 13,69 | 13,61 | 13,61 | -0,22% | 500,00 |
| 02.01.2025 | 13,63 | 13,67 | 13,63 | 13,64 | 0,15% | 515,00 |
| 30.12.2024 | 13,52 | 13,64 | 13,52 | 13,62 | 0,00% | 3.675,00 |
| 27.12.2024 | 13,33 | 13,62 | 13,33 | 13,62 | 1,00% | 1.680,00 |
| 23.12.2024 | 13,41 | 13,49 | 13,41 | 13,49 | 0,56% | 68,00 |
| 20.12.2024 | 13,45 | 13,45 | 13,41 | 13,41 | -1,25% | 250,00 |
| 19.12.2024 | 13,58 | 13,58 | 13,58 | 13,58 | -0,84% | - |
| 18.12.2024 | 13,80 | 13,80 | 13,70 | 13,70 | 0,04% | 285,00 |
| 17.12.2024 | 13,74 | 13,74 | 13,69 | 13,69 | -2,00% | 21,00 |
| 16.12.2024 | 13,97 | 13,97 | 13,97 | 13,97 | -0,92% | - |
| 13.12.2024 | 14,05 | 14,10 | 14,05 | 14,10 | 0,32% | 18,00 |
| 12.12.2024 | 14,06 | 14,06 | 14,06 | 14,06 | 0,54% | - |
| 11.12.2024 | 14,15 | 14,15 | 13,98 | 13,98 | -2,61% | 1.432,00 |
| 10.12.2024 | 14,36 | 14,36 | 14,36 | 14,36 | 0,21% | - |
| 09.12.2024 | 14,15 | 14,33 | 14,15 | 14,33 | -0,56% | 515,00 |
| 06.12.2024 | 14,00 | 14,41 | 14,00 | 14,41 | 4,01% | 35,00 |
| 05.12.2024 | 13,98 | 13,98 | 13,85 | 13,85 | 0,29% | 26,00 |
| 04.12.2024 | 13,81 | 13,81 | 13,81 | 13,81 | -0,36% | - |
| 03.12.2024 | 13,74 | 13,89 | 13,74 | 13,86 | 0,07% | 375,00 |
| 02.12.2024 | 14,23 | 14,23 | 13,65 | 13,85 | -5,01% | 4.360,00 |
| 29.11.2024 | 14,58 | 14,58 | 14,58 | 14,58 | -0,41% | - |
| 28.11.2024 | 14,64 | 14,64 | 14,64 | 14,64 | 1,63% | 171,00 |
| 27.11.2024 | 14,43 | 14,43 | 14,41 | 14,41 | -0,28% | 50,00 |
| 26.11.2024 | 14,41 | 14,45 | 14,41 | 14,45 | -0,89% | 75,00 |
| 25.11.2024 | 14,58 | 14,58 | 14,58 | 14,58 | 0,59% | - |
| 22.11.2024 | 14,49 | 14,49 | 14,49 | 14,49 | 0,10% | - |
| 21.11.2024 | 14,73 | 14,74 | 14,41 | 14,48 | -1,30% | 467,00 |
| 20.11.2024 | 14,67 | 14,67 | 14,67 | 14,67 | 0,10% | - |
| 19.11.2024 | 14,70 | 14,70 | 14,65 | 14,65 | -1,01% | 1.035,00 |
| 18.11.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,02% | - |