13,015€
2,48%
Echtzeit-Aktienkurs Carrefour S.A.
Bid:
Ask:
Aktienkurse zur Carrefour S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 12,70 | 13,18 | 12,70 | 13,11 | 3,19% | 1.743,00 |
| 24.07.2025 | 12,43 | 12,70 | 12,31 | 12,70 | 3,25% | 1.170,00 |
| 23.07.2025 | 12,36 | 12,36 | 12,30 | 12,30 | 0,74% | 500,00 |
| 22.07.2025 | 12,04 | 12,21 | 12,04 | 12,21 | 0,74% | 1.000,00 |
| 21.07.2025 | 12,12 | 12,12 | 12,12 | 12,12 | 0,12% | - |
| 18.07.2025 | 12,11 | 12,11 | 12,11 | 12,11 | -0,53% | - |
| 17.07.2025 | 12,17 | 12,17 | 12,17 | 12,17 | 0,66% | - |
| 16.07.2025 | 12,13 | 12,19 | 12,09 | 12,09 | -1,27% | 575,00 |
| 15.07.2025 | 12,32 | 12,32 | 12,23 | 12,25 | 0,00% | 2.500,00 |
| 14.07.2025 | 12,23 | 12,25 | 12,23 | 12,25 | -0,53% | 425,00 |
| 11.07.2025 | 12,30 | 12,31 | 12,30 | 12,31 | -1,40% | 430,00 |
| 10.07.2025 | 12,46 | 12,49 | 12,40 | 12,49 | -0,32% | 4.417,00 |
| 09.07.2025 | 12,29 | 12,53 | 12,29 | 12,53 | 2,00% | 80,00 |
| 08.07.2025 | 12,28 | 12,28 | 12,28 | 12,28 | -0,16% | - |
| 07.07.2025 | 12,29 | 12,30 | 12,29 | 12,30 | 0,45% | 477,00 |
| 04.07.2025 | 12,25 | 12,25 | 12,25 | 12,25 | -0,53% | - |
| 03.07.2025 | 12,31 | 12,31 | 12,31 | 12,31 | 0,24% | - |
| 02.07.2025 | 12,28 | 12,28 | 12,28 | 12,28 | 1,07% | - |
| 01.07.2025 | 12,00 | 12,16 | 12,00 | 12,15 | 2,53% | 9.050,00 |
| 30.06.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 0,42% | - |
| 27.06.2025 | 11,70 | 11,80 | 11,70 | 11,80 | 0,00% | 1.655,00 |
| 26.06.2025 | 12,60 | 12,60 | 11,63 | 11,80 | -8,67% | 6.469,00 |
| 25.06.2025 | 12,92 | 12,92 | 12,92 | 12,92 | 0,16% | - |
| 24.06.2025 | 12,70 | 12,90 | 12,70 | 12,90 | 2,06% | 867,00 |
| 23.06.2025 | 12,64 | 12,64 | 12,64 | 12,64 | -0,55% | - |
| 20.06.2025 | 12,84 | 12,84 | 12,71 | 12,71 | -0,27% | 606,00 |
| 19.06.2025 | 12,75 | 12,75 | 12,75 | 12,75 | -0,39% | - |
| 18.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,81% | - |
| 17.06.2025 | 12,77 | 12,90 | 12,77 | 12,90 | 0,62% | 470,00 |
| 16.06.2025 | 12,77 | 12,82 | 12,77 | 12,82 | 1,06% | 1.408,00 |
| 13.06.2025 | 12,58 | 12,69 | 12,58 | 12,69 | -0,20% | 2.000,00 |
| 12.06.2025 | 12,66 | 12,72 | 12,65 | 12,71 | -1,01% | 741,00 |
| 11.06.2025 | 12,94 | 12,94 | 12,84 | 12,84 | -0,77% | 2.604,00 |
| 10.06.2025 | 12,94 | 13,04 | 12,94 | 12,94 | -0,50% | 428,00 |
| 09.06.2025 | 12,99 | 13,01 | 12,99 | 13,01 | 0,31% | 1.302,00 |
| 06.06.2025 | 12,86 | 12,97 | 12,86 | 12,97 | 0,58% | 400,00 |
| 05.06.2025 | 13,04 | 13,04 | 12,80 | 12,89 | -0,39% | 1.405,00 |
| 04.06.2025 | 13,36 | 13,36 | 12,90 | 12,94 | -2,93% | 816,00 |
| 03.06.2025 | 13,21 | 13,49 | 13,12 | 13,33 | 0,91% | 2.092,00 |
| 02.06.2025 | 13,10 | 13,21 | 13,10 | 13,21 | 0,76% | 100,00 |
| 30.05.2025 | 13,25 | 13,25 | 13,11 | 13,11 | -7,81% | 400,00 |
| 29.05.2025 | 14,62 | 14,62 | 14,20 | 14,22 | -1,46% | 1.390,00 |
| 28.05.2025 | 14,60 | 14,60 | 14,37 | 14,43 | -1,06% | 732,00 |
| 27.05.2025 | 14,62 | 14,62 | 14,59 | 14,59 | 0,03% | 2.000,00 |
| 26.05.2025 | 14,89 | 14,89 | 14,58 | 14,58 | -1,49% | 650,00 |
| 23.05.2025 | 14,88 | 14,88 | 14,80 | 14,80 | 0,00% | 500,00 |
| 22.05.2025 | 14,83 | 14,85 | 14,80 | 14,80 | -0,77% | 290,00 |
| 21.05.2025 | 14,72 | 15,00 | 14,67 | 14,92 | 2,19% | 2.110,00 |
| 20.05.2025 | 14,24 | 14,60 | 14,24 | 14,60 | 2,03% | 1.784,00 |
| 19.05.2025 | 14,23 | 14,31 | 14,22 | 14,31 | 1,17% | 1.241,00 |
| 16.05.2025 | 14,24 | 14,24 | 14,14 | 14,14 | 0,00% | 13,00 |
| 15.05.2025 | 14,00 | 14,15 | 14,00 | 14,14 | 1,33% | 713,00 |
| 14.05.2025 | 13,84 | 13,96 | 13,84 | 13,96 | 1,34% | 100,00 |
| 13.05.2025 | 14,00 | 14,00 | 13,77 | 13,77 | -1,15% | 300,00 |
| 12.05.2025 | 13,86 | 13,93 | 13,86 | 13,93 | 1,31% | 13,00 |
| 09.05.2025 | 13,78 | 13,78 | 13,75 | 13,75 | 0,18% | 281,00 |
| 08.05.2025 | 13,73 | 13,73 | 13,73 | 13,73 | 0,11% | - |
| 07.05.2025 | 13,61 | 13,71 | 13,61 | 13,71 | 1,67% | 400,00 |
| 06.05.2025 | 13,49 | 13,49 | 13,49 | 13,49 | -1,28% | - |
| 05.05.2025 | 13,64 | 13,66 | 13,64 | 13,66 | 0,00% | 100,00 |
| 02.05.2025 | 13,59 | 13,66 | 13,59 | 13,66 | 0,70% | 30,00 |
| 30.04.2025 | 13,68 | 13,75 | 13,57 | 13,57 | -0,62% | 1.384,00 |
| 29.04.2025 | 13,70 | 13,70 | 13,65 | 13,65 | -0,73% | 600,00 |
| 28.04.2025 | 13,75 | 13,75 | 13,75 | 13,75 | -0,61% | - |
| 25.04.2025 | 13,80 | 13,84 | 13,80 | 13,84 | 1,24% | 100,00 |
| 24.04.2025 | 13,67 | 13,67 | 13,67 | 13,67 | -0,76% | - |
| 23.04.2025 | 13,68 | 13,78 | 13,68 | 13,77 | 5,19% | 767,00 |
| 22.04.2025 | 13,09 | 13,09 | 13,09 | 13,09 | -1,39% | - |
| 17.04.2025 | 13,28 | 13,28 | 13,28 | 13,28 | 0,00% | - |
| 16.04.2025 | 13,09 | 13,28 | 13,09 | 13,28 | 0,84% | 500,00 |
| 15.04.2025 | 13,30 | 13,30 | 13,17 | 13,17 | -1,20% | 409,00 |
| 14.04.2025 | 13,26 | 13,39 | 13,26 | 13,33 | 1,14% | 538,00 |
| 11.04.2025 | 13,07 | 13,18 | 13,07 | 13,18 | 1,15% | 100,00 |
| 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 |