12,995€
0,81%
Echtzeit-Aktienkurs Carrefour S.A.
Bid:
Ask:
Aktienkurse zur Carrefour S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |