12,930€
1,02%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 14,62 | 14,62 | 14,31 | 14,53 | -1,02% | 620,00 |
| 27.05.2025 | 14,56 | 14,68 | 14,47 | 14,68 | 0,93% | - |
| 26.05.2025 | 14,85 | 14,86 | 14,47 | 14,54 | -1,12% | - |
| 23.05.2025 | 14,85 | 15,14 | 14,48 | 14,71 | -0,78% | 240,00 |
| 22.05.2025 | 14,83 | 14,86 | 14,73 | 14,82 | -0,11% | - |
| 21.05.2025 | 14,78 | 14,97 | 14,64 | 14,84 | 0,23% | 2.250,00 |
| 20.05.2025 | 14,27 | 14,82 | 14,26 | 14,80 | 3,42% | - |
| 19.05.2025 | 14,18 | 14,38 | 14,16 | 14,31 | 0,37% | - |
| 16.05.2025 | 14,24 | 14,33 | 14,12 | 14,26 | 0,11% | - |
| 15.05.2025 | 14,03 | 14,25 | 13,99 | 14,25 | 1,11% | 3.600,00 |
| 14.05.2025 | 13,93 | 14,10 | 13,73 | 14,09 | 1,26% | - |
| 13.05.2025 | 13,77 | 13,97 | 13,71 | 13,91 | 0,51% | 2.500,00 |
| 12.05.2025 | 13,97 | 14,00 | 13,78 | 13,84 | 0,44% | 22.158,00 |
| 09.05.2025 | 13,81 | 13,82 | 13,68 | 13,78 | 0,15% | - |
| 08.05.2025 | 13,81 | 13,82 | 13,65 | 13,76 | 0,13% | - |
| 07.05.2025 | 13,64 | 13,84 | 13,62 | 13,75 | 1,19% | - |
| 06.05.2025 | 13,53 | 13,71 | 13,53 | 13,58 | 0,47% | 20,00 |
| 05.05.2025 | 13,69 | 13,74 | 13,51 | 13,52 | -1,19% | 1.400,00 |
| 02.05.2025 | 13,65 | 13,79 | 13,52 | 13,68 | 0,18% | - |
| 30.04.2025 | 13,74 | 13,81 | 13,32 | 13,66 | -0,55% | 4.000,00 |
| 29.04.2025 | 13,73 | 13,80 | 13,61 | 13,73 | 0,04% | 7.500,00 |
| 28.04.2025 | 13,76 | 13,91 | 13,63 | 13,73 | -0,72% | - |
| 25.04.2025 | 13,87 | 13,89 | 13,72 | 13,83 | -0,34% | - |
| 24.04.2025 | 13,69 | 14,00 | 13,66 | 13,88 | 1,22% | 730,00 |
| 23.04.2025 | 13,73 | 13,86 | 13,57 | 13,71 | -0,25% | 1.578,00 |
| 22.04.2025 | 13,13 | 13,76 | 13,11 | 13,74 | 4,31% | 200,00 |
| 17.04.2025 | 13,27 | 13,31 | 13,05 | 13,18 | 0,30% | 600,00 |
| 16.04.2025 | 13,10 | 13,44 | 13,06 | 13,14 | -1,05% | - |
| 15.04.2025 | 13,29 | 13,44 | 13,15 | 13,28 | -0,40% | - |
| 14.04.2025 | 13,25 | 13,45 | 13,21 | 13,33 | 1,05% | - |
| 11.04.2025 | 13,09 | 13,24 | 13,03 | 13,19 | 1,66% | - |
| 10.04.2025 | 13,28 | 13,40 | 12,69 | 12,98 | -2,98% | 1.600,00 |
| 09.04.2025 | 12,66 | 13,37 | 12,66 | 13,37 | 5,86% | - |
| 08.04.2025 | 13,40 | 13,48 | 12,53 | 12,63 | -3,68% | 1.070,00 |
| 07.04.2025 | 13,01 | 13,28 | 12,62 | 13,12 | 0,67% | 2.100,00 |
| 04.04.2025 | 13,31 | 13,62 | 13,02 | 13,03 | -2,30% | - |
| 03.04.2025 | 13,07 | 13,65 | 13,07 | 13,34 | -0,28% | - |
| 02.04.2025 | 13,30 | 13,52 | 13,26 | 13,37 | 0,42% | - |
| 01.04.2025 | 13,22 | 13,36 | 13,17 | 13,32 | 0,28% | - |
| 31.03.2025 | 13,22 | 13,31 | 13,08 | 13,28 | -0,11% | 9.750,00 |
| 28.03.2025 | 13,04 | 13,35 | 13,03 | 13,30 | 1,49% | 15.180,00 |
| 27.03.2025 | 12,95 | 13,18 | 12,93 | 13,10 | 1,59% | - |
| 26.03.2025 | 13,15 | 13,15 | 12,84 | 12,90 | -1,55% | 400,00 |
| 25.03.2025 | 13,01 | 13,13 | 12,89 | 13,10 | 0,46% | - |
| 24.03.2025 | 13,45 | 13,50 | 12,86 | 13,04 | -1,51% | - |
| 21.03.2025 | 13,29 | 13,44 | 13,21 | 13,24 | -0,56% | 250,00 |
| 20.03.2025 | 13,20 | 13,40 | 13,17 | 13,31 | 0,59% | 100,00 |
| 19.03.2025 | 13,13 | 13,25 | 13,06 | 13,24 | 0,85% | 4.800,00 |
| 18.03.2025 | 13,04 | 13,14 | 13,00 | 13,12 | 0,64% | 4.460,00 |
| 17.03.2025 | 12,96 | 13,10 | 12,93 | 13,04 | 0,21% | - |
| 14.03.2025 | 13,03 | 13,05 | 12,85 | 13,01 | 0,58% | - |
| 13.03.2025 | 12,96 | 12,98 | 12,77 | 12,94 | -0,35% | - |
| 12.03.2025 | 13,09 | 13,11 | 12,87 | 12,98 | -0,63% | 1.750,00 |
| 11.03.2025 | 13,37 | 13,41 | 12,95 | 13,07 | -1,86% | 135,00 |
| 10.03.2025 | 13,12 | 13,40 | 13,04 | 13,31 | 1,16% | - |
| 07.03.2025 | 12,94 | 13,22 | 12,86 | 13,16 | 1,52% | 1.890,00 |
| 06.03.2025 | 12,76 | 13,13 | 12,75 | 12,96 | 1,99% | - |
| 05.03.2025 | 12,83 | 12,96 | 12,57 | 12,71 | -0,27% | - |
| 04.03.2025 | 12,57 | 12,92 | 12,38 | 12,75 | 1,47% | - |
| 03.03.2025 | 12,91 | 12,91 | 12,47 | 12,56 | -1,80% | 26.880,00 |
| 28.02.2025 | 12,70 | 12,87 | 12,65 | 12,79 | 0,08% | - |
| 27.02.2025 | 12,86 | 12,87 | 12,66 | 12,78 | -0,18% | - |
| 26.02.2025 | 13,04 | 13,04 | 12,67 | 12,80 | -1,35% | 2.100,00 |
| 25.02.2025 | 12,91 | 13,04 | 12,80 | 12,98 | 0,68% | 9.000,00 |
| 24.02.2025 | 12,68 | 12,99 | 12,58 | 12,89 | 2,79% | 2.030,00 |
| 21.02.2025 | 12,60 | 12,67 | 12,46 | 12,54 | 0,34% | - |
| 20.02.2025 | 13,31 | 13,44 | 12,29 | 12,50 | -7,40% | 6.914,00 |
| 19.02.2025 | 13,81 | 13,91 | 13,33 | 13,50 | -2,37% | - |
| 18.02.2025 | 13,96 | 13,99 | 13,64 | 13,82 | -1,12% | 1.700,00 |
| 17.02.2025 | 13,87 | 13,98 | 13,73 | 13,98 | 0,92% | - |
| 14.02.2025 | 13,77 | 13,93 | 13,72 | 13,85 | 0,75% | - |
| 13.02.2025 | 13,74 | 13,87 | 13,65 | 13,75 | 0,27% | 352,00 |
| 12.02.2025 | 13,66 | 13,95 | 13,58 | 13,71 | -0,11% | 2.920,00 |
| 11.02.2025 | 13,83 | 13,88 | 13,50 | 13,73 | -0,83% | 11.000,00 |
| 10.02.2025 | 13,97 | 14,06 | 13,83 | 13,84 | -0,65% | - |
| 07.02.2025 | 13,87 | 14,01 | 13,85 | 13,93 | 0,60% | 1.750,00 |
| 06.02.2025 | 13,87 | 13,95 | 13,74 | 13,85 | -0,04% | 2.000,00 |
| 05.02.2025 | 13,70 | 13,87 | 13,67 | 13,86 | 0,62% | - |
| 04.02.2025 | 13,75 | 13,93 | 13,64 | 13,77 | 0,38% | 753,00 |
| 03.02.2025 | 13,64 | 13,81 | 13,50 | 13,72 | 0,04% | - |
| 31.01.2025 | 13,97 | 13,97 | 13,66 | 13,71 | -1,61% | 1.970,00 |
| 30.01.2025 | 13,76 | 13,99 | 13,72 | 13,94 | 1,71% | - |
| 29.01.2025 | 13,81 | 13,81 | 13,56 | 13,70 | 0,08% | - |
| 28.01.2025 | 13,52 | 13,83 | 13,49 | 13,69 | 0,84% | - |
| 27.01.2025 | 13,15 | 13,62 | 13,12 | 13,58 | 2,26% | 1.200,00 |
| 24.01.2025 | 13,36 | 13,47 | 13,24 | 13,28 | -0,58% | 1.506,00 |
| 23.01.2025 | 13,13 | 13,36 | 13,05 | 13,36 | 1,81% | - |
| 22.01.2025 | 13,45 | 13,45 | 13,08 | 13,12 | -2,54% | - |
| 21.01.2025 | 13,53 | 13,59 | 13,38 | 13,46 | -0,36% | 1.000,00 |
| 20.01.2025 | 13,50 | 13,63 | 13,33 | 13,51 | 0,13% | 4.860,00 |
| 17.01.2025 | 14,05 | 14,12 | 13,35 | 13,49 | -3,80% | 6.170,00 |
| 16.01.2025 | 14,27 | 14,33 | 13,87 | 14,02 | -1,41% | 12.410,00 |
| 15.01.2025 | 13,99 | 14,24 | 13,96 | 14,22 | 1,61% | - |