12,873€
-0,02%
Echtzeit-Aktienkurs Carrefour S.A.
Bid:
Ask:
Aktienkurse zur Carrefour S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 12,87 | 12,88 | 12,86 | 12,86 | -0,10% | - |
| 01.10.2025 | 12,87 | 12,89 | 12,87 | 12,88 | 0,74% | 215,00 |
| 30.09.2025 | 12,78 | 12,78 | 12,78 | 12,78 | 0,35% | - |
| 29.09.2025 | 12,72 | 12,74 | 12,72 | 12,74 | -0,12% | 200,00 |
| 26.09.2025 | 12,56 | 12,77 | 12,56 | 12,75 | 1,92% | 600,00 |
| 25.09.2025 | 12,48 | 12,51 | 12,48 | 12,51 | 0,08% | 500,00 |
| 24.09.2025 | 12,20 | 12,50 | 12,20 | 12,50 | 3,05% | 400,00 |
| 23.09.2025 | 12,00 | 12,13 | 12,00 | 12,13 | -0,70% | 2.435,00 |
| 22.09.2025 | 12,22 | 12,22 | 12,22 | 12,22 | 0,74% | - |
| 19.09.2025 | 12,13 | 12,13 | 12,13 | 12,13 | -0,33% | - |
| 18.09.2025 | 12,08 | 12,17 | 12,08 | 12,17 | 0,75% | 3,00 |
| 17.09.2025 | 12,09 | 12,09 | 12,07 | 12,08 | 0,71% | 1.100,00 |
| 16.09.2025 | 12,07 | 12,07 | 11,99 | 11,99 | -1,44% | 1.279,00 |
| 15.09.2025 | 12,17 | 12,17 | 12,17 | 12,17 | -0,16% | 820,00 |
| 12.09.2025 | 12,25 | 12,25 | 12,19 | 12,19 | -0,43% | 33,00 |
| 11.09.2025 | 12,11 | 12,26 | 12,11 | 12,24 | 0,23% | 300,00 |
| 10.09.2025 | 12,26 | 12,26 | 12,21 | 12,21 | -0,59% | 574,00 |
| 09.09.2025 | 12,19 | 12,37 | 12,18 | 12,28 | 0,74% | 1.176,00 |
| 08.09.2025 | 12,29 | 12,35 | 12,14 | 12,19 | -1,03% | - |
| 05.09.2025 | 12,39 | 12,39 | 12,32 | 12,32 | 0,12% | 600,00 |
| 04.09.2025 | 12,31 | 12,31 | 12,31 | 12,31 | 0,53% | - |
| 03.09.2025 | 12,27 | 12,27 | 12,24 | 12,24 | 1,16% | 430,00 |
| 02.09.2025 | 12,19 | 12,19 | 12,10 | 12,10 | -1,63% | 1.000,00 |
| 01.09.2025 | 12,36 | 12,36 | 12,30 | 12,30 | -0,40% | 1.280,00 |
| 29.08.2025 | 12,39 | 12,39 | 12,35 | 12,35 | -0,68% | 1.214,00 |
| 28.08.2025 | 12,36 | 12,44 | 12,36 | 12,44 | -0,16% | 800,00 |
| 27.08.2025 | 12,72 | 12,72 | 12,46 | 12,46 | -2,04% | 815,00 |
| 26.08.2025 | 13,01 | 13,01 | 12,70 | 12,72 | -2,42% | 1.280,00 |
| 25.08.2025 | 13,02 | 13,07 | 12,98 | 13,03 | -0,80% | 2.269,00 |
| 22.08.2025 | 13,14 | 13,14 | 13,14 | 13,14 | -0,30% | - |
| 21.08.2025 | 13,18 | 13,18 | 13,12 | 13,18 | 0,61% | 4.518,00 |
| 20.08.2025 | 12,98 | 13,10 | 12,98 | 13,10 | 1,67% | 1.577,00 |
| 19.08.2025 | 12,77 | 12,88 | 12,77 | 12,88 | 0,51% | 880,00 |
| 18.08.2025 | 13,08 | 13,08 | 12,82 | 12,82 | -0,12% | 25.784,00 |
| 15.08.2025 | 12,77 | 12,86 | 12,77 | 12,83 | 1,14% | 650,00 |
| 14.08.2025 | 12,59 | 12,69 | 12,59 | 12,69 | -1,09% | 2.680,00 |
| 13.08.2025 | 12,83 | 12,83 | 12,83 | 12,83 | 0,90% | - |
| 12.08.2025 | 12,71 | 12,71 | 12,71 | 12,71 | -0,24% | - |
| 11.08.2025 | 12,65 | 12,74 | 12,65 | 12,74 | 1,80% | 400,00 |
| 08.08.2025 | 12,52 | 12,52 | 12,52 | 12,52 | 0,12% | - |
| 07.08.2025 | 12,43 | 12,50 | 12,43 | 12,50 | 0,04% | 1.515,00 |
| 06.08.2025 | 12,40 | 12,50 | 12,40 | 12,50 | 0,89% | 57,00 |
| 05.08.2025 | 12,32 | 12,39 | 12,32 | 12,39 | -0,56% | 10,00 |
| 04.08.2025 | 12,46 | 12,46 | 12,46 | 12,46 | 0,48% | - |
| 01.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,70% | - |
| 31.07.2025 | 12,61 | 12,61 | 12,61 | 12,61 | 0,08% | - |
| 30.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 29.07.2025 | 12,74 | 12,80 | 12,74 | 12,80 | 1,03% | 465,00 |
| 28.07.2025 | 13,18 | 13,18 | 12,67 | 12,67 | -3,32% | 698,00 |
| 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 |