17,155€
0,62%
Echtzeit-Aktienkurs Carrefour S.A.
Bid:
Ask:
Aktienkurse zur Carrefour S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 17,10 | 17,21 | 17,10 | 17,21 | 0,91% | 335,00 |
| 13.05.2026 | 16,96 | 17,05 | 16,96 | 17,05 | 0,59% | 5,00 |
| 12.05.2026 | 16,95 | 16,95 | 16,95 | 16,95 | -2,59% | - |
| 11.05.2026 | 17,22 | 17,40 | 17,22 | 17,40 | 1,69% | 250,00 |
| 08.05.2026 | 17,16 | 17,16 | 17,11 | 17,11 | -0,06% | 900,00 |
| 07.05.2026 | 17,04 | 17,12 | 17,04 | 17,12 | 0,53% | 870,00 |
| 06.05.2026 | 16,74 | 17,03 | 16,74 | 17,03 | 0,80% | 867,00 |
| 05.05.2026 | 16,90 | 16,90 | 16,70 | 16,90 | 0,48% | 1.856,00 |
| 04.05.2026 | 17,19 | 17,19 | 16,70 | 16,82 | -2,18% | 1.283,00 |
| 30.04.2026 | 16,63 | 17,19 | 16,63 | 17,19 | 3,34% | 1.138,00 |
| 29.04.2026 | 16,59 | 16,64 | 16,57 | 16,64 | -0,33% | 640,00 |
| 28.04.2026 | 16,60 | 16,69 | 16,60 | 16,69 | 1,09% | 139,00 |
| 27.04.2026 | 16,51 | 16,51 | 16,51 | 16,51 | -0,96% | - |
| 24.04.2026 | 16,52 | 16,67 | 16,52 | 16,67 | 1,80% | 328,00 |
| 23.04.2026 | 16,41 | 16,48 | 16,38 | 16,38 | -3,22% | 1.042,00 |
| 22.04.2026 | 16,90 | 16,92 | 16,86 | 16,92 | -0,15% | 4.886,00 |
| 21.04.2026 | 16,84 | 16,95 | 16,75 | 16,95 | 0,24% | 8.034,00 |
| 20.04.2026 | 16,80 | 16,91 | 16,72 | 16,91 | 2,02% | 2.310,00 |
| 17.04.2026 | 16,70 | 16,70 | 16,57 | 16,57 | -1,10% | 2.227,00 |
| 16.04.2026 | 16,93 | 16,93 | 16,74 | 16,76 | -1,00% | 1.110,00 |
| 15.04.2026 | 16,76 | 16,93 | 16,65 | 16,93 | 0,27% | 1.108,00 |
| 14.04.2026 | 16,51 | 16,88 | 16,50 | 16,88 | 1,72% | 3.045,00 |
| 13.04.2026 | 16,34 | 16,64 | 16,34 | 16,60 | 0,58% | 7.120,00 |
| 10.04.2026 | 16,45 | 16,56 | 16,37 | 16,50 | 0,18% | 19.522,00 |
| 09.04.2026 | 16,31 | 16,47 | 16,25 | 16,47 | 1,89% | 1.134,00 |
| 08.04.2026 | 16,21 | 16,21 | 16,09 | 16,17 | -0,98% | 348,00 |
| 07.04.2026 | 16,33 | 16,33 | 16,33 | 16,33 | 1,87% | 190,00 |
| 02.04.2026 | 16,03 | 16,03 | 16,03 | 16,03 | 0,03% | - |
| 01.04.2026 | 15,95 | 16,02 | 15,95 | 16,02 | -0,53% | 75,00 |
| 31.03.2026 | 15,67 | 16,11 | 15,67 | 16,11 | 4,85% | 700,00 |
| 30.03.2026 | 15,19 | 15,36 | 15,19 | 15,36 | -0,42% | 345,00 |
| 27.03.2026 | 15,50 | 15,50 | 15,34 | 15,43 | -0,68% | 1.000,00 |
| 26.03.2026 | 15,24 | 15,53 | 15,24 | 15,53 | 0,78% | 900,00 |
| 25.03.2026 | 15,41 | 15,42 | 15,41 | 15,41 | -0,90% | 500,00 |
| 24.03.2026 | 14,97 | 15,55 | 14,97 | 15,55 | 3,60% | 100,00 |
| 23.03.2026 | 14,80 | 15,01 | 14,70 | 15,01 | -0,33% | 1.050,00 |
| 20.03.2026 | 15,38 | 15,38 | 15,06 | 15,06 | -2,62% | 404,00 |
| 19.03.2026 | 15,47 | 15,47 | 15,47 | 15,47 | -0,99% | - |
| 18.03.2026 | 15,97 | 15,97 | 15,62 | 15,62 | -1,79% | 3.547,00 |
| 17.03.2026 | 15,70 | 15,91 | 15,70 | 15,91 | 1,18% | 1.221,00 |
| 16.03.2026 | 15,49 | 15,72 | 15,49 | 15,72 | 1,03% | 1.400,00 |
| 13.03.2026 | 15,50 | 15,56 | 15,50 | 15,56 | 2,71% | 195,00 |
| 12.03.2026 | 15,15 | 15,15 | 15,15 | 15,15 | 0,10% | - |
| 11.03.2026 | 15,11 | 15,14 | 15,11 | 15,14 | -0,43% | 950,00 |
| 10.03.2026 | 15,36 | 15,36 | 15,20 | 15,20 | 1,27% | 140,00 |
| 09.03.2026 | 15,19 | 15,19 | 15,01 | 15,01 | -0,56% | 825,00 |
| 06.03.2026 | 15,19 | 15,19 | 15,10 | 15,10 | -0,66% | 551,00 |
| 05.03.2026 | 15,22 | 15,24 | 15,20 | 15,20 | -1,52% | 1.074,00 |
| 04.03.2026 | 15,38 | 15,43 | 15,37 | 15,43 | -0,29% | 178,00 |
| 03.03.2026 | 15,57 | 15,57 | 15,48 | 15,48 | -2,12% | 1.213,00 |
| 02.03.2026 | 15,73 | 15,90 | 15,73 | 15,81 | -1,25% | 967,00 |
| 27.02.2026 | 15,97 | 16,06 | 15,94 | 16,01 | -0,74% | 2.202,00 |
| 26.02.2026 | 15,97 | 16,13 | 15,97 | 16,13 | 0,19% | 1.200,00 |
| 25.02.2026 | 16,09 | 16,10 | 16,08 | 16,10 | -0,19% | 1.058,00 |
| 24.02.2026 | 15,95 | 16,13 | 15,95 | 16,13 | 1,70% | 900,00 |
| 23.02.2026 | 15,22 | 15,94 | 15,22 | 15,86 | 4,58% | 3.162,00 |
| 20.02.2026 | 15,17 | 15,17 | 15,17 | 15,17 | 0,46% | - |
| 19.02.2026 | 14,80 | 15,10 | 14,80 | 15,10 | 4,46% | 150,00 |
| 18.02.2026 | 14,52 | 14,65 | 14,45 | 14,45 | -4,97% | 1.146,00 |
| 17.02.2026 | 15,27 | 15,48 | 15,21 | 15,21 | -2,63% | 2.737,00 |
| 16.02.2026 | 15,62 | 15,62 | 15,55 | 15,62 | 0,00% | 225,00 |
| 13.02.2026 | 15,36 | 15,70 | 15,36 | 15,62 | 1,86% | 2.574,00 |
| 12.02.2026 | 15,29 | 15,33 | 15,29 | 15,33 | 2,89% | 2.600,00 |
| 11.02.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -0,07% | - |
| 10.02.2026 | 14,91 | 14,91 | 14,91 | 14,91 | 0,17% | - |
| 09.02.2026 | 14,94 | 14,94 | 14,89 | 14,89 | 0,30% | 680,00 |
| 06.02.2026 | 14,84 | 14,84 | 14,84 | 14,84 | -0,07% | - |
| 05.02.2026 | 14,79 | 14,91 | 14,73 | 14,85 | -0,03% | 20.380,00 |
| 04.02.2026 | 14,35 | 14,88 | 14,35 | 14,86 | 4,03% | 3.590,00 |
| 03.02.2026 | 14,28 | 14,28 | 14,28 | 14,28 | 1,42% | - |
| 02.02.2026 | 14,08 | 14,08 | 14,08 | 14,08 | 3,04% | - |
| 30.01.2026 | 13,61 | 13,67 | 13,61 | 13,67 | -2,27% | 2.500,00 |
| 29.01.2026 | 13,87 | 14,03 | 13,87 | 13,98 | 1,14% | 426,00 |
| 28.01.2026 | 13,95 | 13,98 | 13,83 | 13,83 | -0,43% | 2.837,00 |
| 27.01.2026 | 14,01 | 14,01 | 13,88 | 13,89 | -0,22% | 2.559,00 |
| 26.01.2026 | 13,91 | 13,92 | 13,91 | 13,92 | 0,58% | 180,00 |
| 23.01.2026 | 13,80 | 13,84 | 13,80 | 13,84 | -1,00% | 396,00 |
| 22.01.2026 | 13,98 | 13,98 | 13,98 | 13,98 | 1,97% | 40,00 |
| 21.01.2026 | 13,73 | 13,73 | 13,71 | 13,71 | -1,19% | 1.500,00 |
| 20.01.2026 | 13,87 | 13,87 | 13,87 | 13,87 | 0,00% | 125,00 |
| 19.01.2026 | 13,87 | 13,87 | 13,87 | 13,87 | 0,40% | 120,00 |
| 16.01.2026 | 13,98 | 13,98 | 13,82 | 13,82 | -0,90% | 72,00 |
| 15.01.2026 | 13,86 | 13,94 | 13,86 | 13,94 | 0,98% | 1.260,00 |
| 14.01.2026 | 13,84 | 13,84 | 13,81 | 13,81 | -0,32% | 450,00 |
| 13.01.2026 | 14,17 | 14,17 | 13,85 | 13,85 | -2,88% | 5.500,00 |
| 12.01.2026 | 14,26 | 14,26 | 14,26 | 14,26 | 0,32% | - |
| 09.01.2026 | 14,24 | 14,29 | 14,08 | 14,22 | -0,11% | 3.367,00 |
| 08.01.2026 | 14,45 | 14,45 | 14,23 | 14,23 | 0,67% | 273,00 |
| 07.01.2026 | 14,11 | 14,14 | 14,11 | 14,14 | -0,42% | 20,00 |
| 06.01.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,32% | - |
| 05.01.2026 | 14,46 | 14,46 | 14,14 | 14,15 | -0,84% | 236,00 |
| 02.01.2026 | 14,39 | 14,39 | 14,27 | 14,27 | 0,60% | 11.600,00 |
| 30.12.2025 | 14,17 | 14,19 | 14,16 | 14,19 | -0,21% | 300,00 |
| 29.12.2025 | 14,01 | 14,22 | 14,01 | 14,22 | 0,21% | 181,00 |
| 23.12.2025 | 14,27 | 14,27 | 14,19 | 14,19 | -0,28% | 480,00 |
| 22.12.2025 | 14,27 | 14,27 | 14,21 | 14,23 | -0,28% | 1.960,00 |
| 19.12.2025 | 14,31 | 14,31 | 14,27 | 14,27 | 0,53% | 200,00 |
| 18.12.2025 | 14,38 | 14,38 | 14,19 | 14,19 | -0,91% | 5.465,00 |
| 17.12.2025 | 14,32 | 14,32 | 14,32 | 14,32 | 0,10% | 44,00 |
| 16.12.2025 | 14,12 | 14,45 | 14,12 | 14,31 | -0,38% | 10.060,00 |