13,155€
0,96%
Echtzeit-Aktienkurs CARREFOUR S.A. INH.EO 2,5
Bid:
Ask:
Aktienkurse zur CARREFOUR S.A. INH.EO 2,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 12,71 | 13,24 | 12,57 | 13,05 | 3,94% | 7.575,00 |
| 24.07.2025 | 12,37 | 12,76 | 12,24 | 12,55 | 0,68% | - |
| 23.07.2025 | 12,40 | 12,47 | 12,21 | 12,47 | 1,53% | - |
| 22.07.2025 | 12,09 | 12,29 | 12,08 | 12,28 | 1,46% | 8.000,00 |
| 21.07.2025 | 12,17 | 12,25 | 12,04 | 12,10 | -0,12% | 2.070,00 |
| 18.07.2025 | 12,14 | 12,29 | 12,11 | 12,12 | 0,17% | - |
| 17.07.2025 | 12,13 | 12,16 | 12,05 | 12,10 | -0,53% | 2.100,00 |
| 16.07.2025 | 12,16 | 12,22 | 11,99 | 12,16 | -0,34% | - |
| 15.07.2025 | 12,31 | 12,32 | 12,16 | 12,21 | -0,96% | - |
| 14.07.2025 | 12,33 | 12,35 | 12,22 | 12,32 | -0,42% | 5.551,00 |
| 11.07.2025 | 12,31 | 12,48 | 12,26 | 12,38 | 0,16% | - |
| 10.07.2025 | 12,49 | 12,54 | 12,35 | 12,36 | -1,28% | 3.400,00 |
| 09.07.2025 | 12,32 | 12,52 | 12,28 | 12,52 | 1,48% | - |
| 08.07.2025 | 12,31 | 12,41 | 12,26 | 12,33 | 0,57% | - |
| 07.07.2025 | 12,26 | 12,41 | 12,17 | 12,26 | 0,19% | 120,00 |
| 04.07.2025 | 12,33 | 16,71 | 12,18 | 12,24 | -0,67% | 8.400,00 |
| 03.07.2025 | 12,34 | 12,49 | 12,32 | 12,32 | -0,04% | - |
| 02.07.2025 | 12,31 | 12,42 | 12,18 | 12,33 | 0,61% | - |
| 01.07.2025 | 12,07 | 12,31 | 12,04 | 12,25 | 1,98% | 2.495,00 |
| 30.06.2025 | 11,85 | 12,03 | 11,77 | 12,02 | 1,41% | 30,00 |
| 27.06.2025 | 11,89 | 11,97 | 11,67 | 11,85 | -0,59% | 1.200,00 |
| 26.06.2025 | 12,66 | 12,72 | 11,58 | 11,92 | -6,76% | 2.495,00 |
| 25.06.2025 | 12,92 | 12,97 | 12,74 | 12,78 | -1,22% | - |
| 24.06.2025 | 12,81 | 12,97 | 12,80 | 12,94 | 1,41% | 1.000,00 |
| 23.06.2025 | 12,68 | 12,81 | 12,62 | 12,76 | 0,39% | 70,00 |
| 20.06.2025 | 12,84 | 12,86 | 12,64 | 12,71 | 0,39% | - |
| 19.06.2025 | 12,76 | 12,90 | 12,63 | 12,66 | -1,48% | 305,00 |
| 18.06.2025 | 12,79 | 12,88 | 12,74 | 12,85 | 0,67% | 200,00 |
| 17.06.2025 | 12,83 | 12,91 | 12,75 | 12,77 | -0,55% | - |
| 16.06.2025 | 12,82 | 12,98 | 12,80 | 12,84 | 0,47% | 14.272,00 |
| 13.06.2025 | 12,70 | 12,87 | 12,64 | 12,78 | -0,31% | 15.000,00 |
| 12.06.2025 | 12,68 | 12,82 | 12,61 | 12,82 | 0,68% | - |
| 11.06.2025 | 12,97 | 12,97 | 12,66 | 12,73 | -1,71% | 6.000,00 |
| 10.06.2025 | 13,00 | 13,08 | 12,90 | 12,95 | -1,28% | - |
| 09.06.2025 | 12,97 | 13,22 | 12,95 | 13,12 | 0,69% | - |
| 06.06.2025 | 12,89 | 13,04 | 12,87 | 13,03 | 1,32% | 2.000,00 |
| 05.06.2025 | 13,04 | 13,12 | 12,77 | 12,86 | -1,38% | - |
| 04.06.2025 | 13,37 | 13,37 | 12,92 | 13,04 | -2,24% | 3.270,00 |
| 03.06.2025 | 13,21 | 13,38 | 13,11 | 13,34 | 0,56% | - |
| 02.06.2025 | 13,15 | 13,32 | 13,06 | 13,26 | 0,57% | - |
| 30.05.2025 | 13,19 | 13,35 | 13,07 | 13,19 | -7,99% | 8.000,00 |
| 29.05.2025 | 14,63 | 14,68 | 14,09 | 14,33 | -1,32% | - |