14,190€
2,79%
Echtzeit-Aktienkurs Carrefour S.A.
Bid:
Ask:
Aktienkurse zur Carrefour S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 14,13 | 14,36 | 14,12 | 14,19 | 2,79% | 624,00 |
| 11.12.2025 | 13,58 | 14,18 | 13,55 | 13,81 | 1,04% | 120,00 |
| 10.12.2025 | 13,52 | 13,66 | 13,09 | 13,66 | 2,04% | - |
| 09.12.2025 | 13,51 | 13,52 | 13,39 | 13,39 | -0,63% | - |
| 08.12.2025 | 13,49 | 13,53 | 13,43 | 13,48 | -0,19% | - |
| 05.12.2025 | 13,53 | 13,58 | 13,34 | 13,50 | 0,52% | - |
| 04.12.2025 | 13,57 | 13,59 | 13,40 | 13,43 | -0,48% | - |
| 03.12.2025 | 13,57 | 13,68 | 13,46 | 13,50 | -0,07% | - |
| 02.12.2025 | 13,40 | 13,64 | 13,40 | 13,51 | 1,73% | - |
| 01.12.2025 | 13,22 | 13,51 | 12,92 | 13,28 | 0,23% | 2.200,00 |
| 28.11.2025 | 13,23 | 13,30 | 13,12 | 13,25 | 0,08% | 800,00 |
| 27.11.2025 | 13,26 | 13,28 | 13,17 | 13,24 | 1,03% | 350,00 |
| 26.11.2025 | 13,06 | 13,21 | 12,97 | 13,10 | 0,11% | - |
| 25.11.2025 | 12,93 | 13,09 | 12,89 | 13,09 | 1,55% | 1.500,00 |
| 24.11.2025 | 13,03 | 13,06 | 12,80 | 12,89 | 1,62% | - |
| 21.11.2025 | 12,69 | 13,10 | 12,60 | 12,68 | -1,67% | - |
| 20.11.2025 | 12,94 | 12,97 | 12,65 | 12,90 | -0,81% | - |
| 19.11.2025 | 13,02 | 13,04 | 12,75 | 13,00 | -0,73% | - |
| 18.11.2025 | 13,11 | 13,23 | 12,93 | 13,10 | -1,21% | - |
| 17.11.2025 | 13,28 | 13,32 | 13,14 | 13,26 | 0,45% | - |
| 14.11.2025 | 13,50 | 13,57 | 13,20 | 13,20 | -2,22% | 1.000,00 |
| 13.11.2025 | 13,35 | 13,55 | 13,32 | 13,50 | 1,47% | - |
| 12.11.2025 | 13,28 | 13,33 | 13,11 | 13,30 | 0,61% | - |
| 11.11.2025 | 13,15 | 13,41 | 13,15 | 13,22 | 0,76% | 1.800,00 |
| 10.11.2025 | 13,08 | 13,22 | 13,04 | 13,12 | 0,85% | 575,00 |
| 07.11.2025 | 13,03 | 13,16 | 12,91 | 13,01 | 0,04% | 104,00 |
| 06.11.2025 | 12,82 | 13,06 | 12,79 | 13,01 | 1,32% | - |
| 05.11.2025 | 12,73 | 12,87 | 12,68 | 12,84 | 0,75% | - |
| 04.11.2025 | 12,76 | 12,86 | 12,64 | 12,74 | -1,24% | 400,00 |
| 03.11.2025 | 13,07 | 13,08 | 12,84 | 12,90 | -1,13% | - |
| 31.10.2025 | 13,07 | 13,16 | 13,02 | 13,05 | -0,28% | - |
| 30.10.2025 | 13,03 | 13,14 | 12,99 | 13,09 | 0,27% | - |
| 29.10.2025 | 13,08 | 13,15 | 13,00 | 13,05 | 0,89% | - |
| 28.10.2025 | 12,86 | 13,09 | 12,85 | 12,94 | -0,04% | - |
| 27.10.2025 | 13,04 | 13,13 | 12,91 | 12,94 | -0,61% | - |
| 24.10.2025 | 12,99 | 13,02 | 12,83 | 13,02 | -0,27% | - |
| 23.10.2025 | 13,35 | 13,35 | 12,69 | 13,06 | -2,50% | - |
| 22.10.2025 | 13,46 | 13,49 | 13,22 | 13,39 | 0,04% | - |
| 21.10.2025 | 13,45 | 13,48 | 13,32 | 13,39 | -1,04% | 790,00 |
| 20.10.2025 | 13,37 | 13,58 | 13,28 | 13,53 | 1,50% | 5.776,00 |
| 17.10.2025 | 13,26 | 13,39 | 13,20 | 13,33 | 0,23% | - |
| 16.10.2025 | 13,07 | 13,36 | 13,00 | 13,30 | 1,06% | 1.400,00 |
| 15.10.2025 | 13,15 | 13,26 | 12,97 | 13,16 | 0,96% | - |
| 14.10.2025 | 12,83 | 13,13 | 12,83 | 13,03 | 1,24% | 53.844,00 |
| 13.10.2025 | 12,91 | 13,08 | 12,87 | 12,87 | -0,92% | - |
| 10.10.2025 | 12,85 | 13,15 | 12,81 | 12,99 | 0,50% | 300,00 |
| 09.10.2025 | 12,87 | 13,03 | 12,79 | 12,93 | 0,54% | 2.250,00 |
| 08.10.2025 | 12,90 | 12,99 | 12,80 | 12,86 | 0,02% | 13.089,00 |
| 07.10.2025 | 12,96 | 12,96 | 12,70 | 12,85 | -1,36% | - |
| 06.10.2025 | 13,06 | 13,13 | 12,59 | 13,03 | -1,65% | 5.194,00 |
| 03.10.2025 | 13,07 | 13,27 | 13,04 | 13,25 | 1,71% | 500,00 |
| 02.10.2025 | 12,87 | 13,07 | 12,80 | 13,03 | 1,32% | 440,00 |
| 01.10.2025 | 12,89 | 12,92 | 12,81 | 12,86 | 0,19% | 944,00 |
| 30.09.2025 | 12,80 | 12,95 | 12,75 | 12,83 | 0,27% | - |
| 29.09.2025 | 12,74 | 12,83 | 12,69 | 12,80 | 0,47% | 8.000,00 |
| 26.09.2025 | 12,56 | 12,79 | 12,56 | 12,74 | 1,68% | 700,00 |
| 25.09.2025 | 12,51 | 12,60 | 12,47 | 12,53 | -0,28% | - |
| 24.09.2025 | 12,22 | 12,57 | 12,21 | 12,56 | 3,33% | 6.250,00 |
| 23.09.2025 | 11,98 | 12,24 | 11,97 | 12,16 | 1,42% | 472,00 |
| 22.09.2025 | 12,19 | 12,20 | 11,95 | 11,99 | -2,52% | 540,00 |
| 19.09.2025 | 12,13 | 12,31 | 12,13 | 12,30 | 2,16% | 800,00 |
| 18.09.2025 | 12,12 | 12,32 | 12,02 | 12,04 | -0,58% | - |
| 17.09.2025 | 12,11 | 12,16 | 12,03 | 12,11 | 0,46% | - |
| 16.09.2025 | 12,09 | 12,14 | 11,95 | 12,05 | 0,12% | 1.076,00 |
| 15.09.2025 | 12,20 | 12,33 | 12,04 | 12,04 | -1,11% | 480,00 |
| 12.09.2025 | 12,29 | 12,29 | 12,15 | 12,17 | -0,94% | 1.200,00 |
| 11.09.2025 | 12,11 | 12,33 | 12,11 | 12,29 | 1,40% | 500,00 |
| 10.09.2025 | 12,27 | 12,32 | 12,08 | 12,12 | -1,29% | - |
| 09.09.2025 | 12,19 | 12,36 | 12,18 | 12,27 | -0,14% | - |
| 08.09.2025 | 12,27 | 12,35 | 12,24 | 12,29 | 0,53% | - |
| 05.09.2025 | 12,41 | 12,42 | 12,23 | 12,23 | -1,36% | - |
| 04.09.2025 | 12,30 | 12,49 | 12,23 | 12,39 | 1,37% | - |
| 03.09.2025 | 12,28 | 12,35 | 12,12 | 12,23 | -0,29% | - |
| 02.09.2025 | 12,22 | 12,32 | 12,07 | 12,26 | 0,14% | 1.500,00 |
| 01.09.2025 | 12,40 | 12,42 | 12,22 | 12,24 | -0,91% | 700,00 |
| 29.08.2025 | 12,41 | 12,46 | 12,29 | 12,36 | -0,48% | - |
| 28.08.2025 | 12,38 | 12,54 | 12,37 | 12,42 | 0,69% | 100,00 |
| 27.08.2025 | 12,71 | 12,71 | 12,23 | 12,33 | -3,07% | 2.890,00 |
| 26.08.2025 | 12,89 | 12,89 | 12,63 | 12,72 | -1,89% | 407,00 |
| 25.08.2025 | 13,11 | 13,11 | 12,89 | 12,97 | -0,73% | - |
| 22.08.2025 | 13,17 | 13,18 | 13,04 | 13,06 | -0,93% | 3.500,00 |
| 21.08.2025 | 13,13 | 13,22 | 13,10 | 13,18 | 0,27% | 300,00 |
| 20.08.2025 | 12,96 | 13,18 | 12,94 | 13,15 | 1,49% | 105,00 |
| 19.08.2025 | 12,80 | 13,06 | 12,79 | 12,96 | 1,09% | 3.000,00 |
| 18.08.2025 | 12,93 | 12,97 | 12,77 | 12,82 | -1,27% | - |
| 15.08.2025 | 12,78 | 13,02 | 12,76 | 12,98 | 1,62% | - |
| 14.08.2025 | 12,61 | 12,79 | 12,60 | 12,77 | 0,89% | - |
| 13.08.2025 | 12,83 | 12,84 | 12,62 | 12,66 | -1,62% | - |
| 12.08.2025 | 12,75 | 12,87 | 12,72 | 12,87 | 1,12% | - |
| 11.08.2025 | 12,68 | 12,79 | 12,67 | 12,73 | 0,35% | - |
| 08.08.2025 | 12,53 | 12,75 | 12,52 | 12,68 | 1,13% | - |
| 07.08.2025 | 12,49 | 12,55 | 12,39 | 12,54 | 0,84% | - |
| 06.08.2025 | 12,42 | 12,52 | 12,30 | 12,43 | 0,59% | - |
| 05.08.2025 | 12,39 | 12,41 | 12,26 | 12,36 | 0,35% | 3.600,00 |
| 04.08.2025 | 12,48 | 12,50 | 12,29 | 12,32 | -0,77% | - |
| 01.08.2025 | 12,51 | 12,58 | 12,35 | 12,41 | -0,48% | 315,00 |
| 31.07.2025 | 12,61 | 12,72 | 12,43 | 12,47 | -0,97% | - |
| 30.07.2025 | 12,61 | 12,75 | 12,55 | 12,60 | 0,28% | - |
| 29.07.2025 | 12,73 | 12,82 | 12,51 | 12,56 | -1,09% | 450,00 |
| 28.07.2025 | 13,19 | 13,24 | 12,59 | 12,70 | -2,68% | 291,00 |