13,230€
0,68%
Echtzeit-Aktienkurs Carrefour S.A.
Bid:
Ask:
Aktienkurse zur Carrefour S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 13,09 | 13,24 | 13,03 | 13,24 | 2,03% | - |
| 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% | - |
| 14.01.2025 | 13,98 | 14,16 | 13,86 | 14,00 | 0,36% | - |
| 13.01.2025 | 13,74 | 13,95 | 13,60 | 13,95 | 1,64% | - |
| 10.01.2025 | 13,75 | 13,79 | 13,66 | 13,72 | -0,09% | - |
| 09.01.2025 | 13,78 | 13,81 | 13,64 | 13,74 | -0,58% | 80,00 |
| 08.01.2025 | 13,86 | 13,87 | 13,70 | 13,82 | -0,13% | - |
| 07.01.2025 | 13,73 | 13,95 | 13,67 | 13,83 | 0,62% | - |
| 06.01.2025 | 13,60 | 13,80 | 13,46 | 13,75 | 1,42% | - |
| 03.01.2025 | 13,70 | 13,74 | 13,52 | 13,56 | -0,94% | 400,00 |
| 02.01.2025 | 13,75 | 13,83 | 13,59 | 13,68 | 0,61% | - |
| 30.12.2024 | 13,57 | 13,67 | 13,55 | 13,60 | -0,06% | 400,00 |
| 27.12.2024 | 13,46 | 13,65 | 13,45 | 13,61 | 1,19% | 6.600,00 |
| 23.12.2024 | 13,46 | 13,52 | 13,38 | 13,45 | 0,02% | 380,00 |
| 20.12.2024 | 13,53 | 14,31 | 13,37 | 13,45 | -0,61% | 1.300,00 |
| 19.12.2024 | 13,62 | 14,53 | 13,53 | 13,53 | -0,68% | 8.500,00 |
| 18.12.2024 | 13,71 | 13,86 | 13,57 | 13,62 | -0,58% | 500,00 |
| 17.12.2024 | 13,78 | 13,80 | 13,64 | 13,70 | -0,67% | 690,00 |
| 16.12.2024 | 14,01 | 14,02 | 13,71 | 13,79 | -1,65% | 330,00 |
| 13.12.2024 | 14,06 | 14,10 | 13,90 | 14,03 | -0,34% | 600,00 |
| 12.12.2024 | 14,08 | 14,18 | 13,91 | 14,07 | -0,14% | 800,00 |
| 11.12.2024 | 14,17 | 14,19 | 13,98 | 14,09 | -0,49% | - |
| 10.12.2024 | 14,38 | 14,42 | 14,09 | 14,16 | -1,71% | 2.400,00 |
| 09.12.2024 | 14,12 | 14,46 | 14,11 | 14,41 | 2,00% | - |
| 06.12.2024 | 14,01 | 14,43 | 14,00 | 14,13 | 0,71% | - |
| 05.12.2024 | 14,01 | 14,09 | 13,83 | 14,03 | 0,16% | 1.050,00 |
| 04.12.2024 | 13,86 | 14,80 | 13,81 | 14,01 | 1,06% | 260,00 |
| 03.12.2024 | 13,78 | 14,03 | 13,72 | 13,86 | 0,53% | 400,00 |
| 02.12.2024 | 14,16 | 14,37 | 13,54 | 13,79 | -4,12% | - |
| 29.11.2024 | 14,63 | 14,63 | 14,34 | 14,38 | -1,39% | - |
| 28.11.2024 | 14,59 | 15,30 | 14,44 | 14,58 | -0,21% | - |
| 27.11.2024 | 14,44 | 14,61 | 14,29 | 14,61 | 1,07% | - |
| 26.11.2024 | 14,37 | 14,57 | 14,35 | 14,46 | 0,17% | 61,00 |
| 25.11.2024 | 14,59 | 14,61 | 14,38 | 14,43 | -0,79% | - |
| 22.11.2024 | 14,49 | 14,62 | 14,38 | 14,55 | 0,43% | - |
| 21.11.2024 | 14,73 | 14,75 | 14,41 | 14,48 | -1,61% | - |
| 20.11.2024 | 14,75 | 14,79 | 14,54 | 14,72 | 0,38% | - |
| 19.11.2024 | 14,79 | 14,83 | 14,49 | 14,67 | -0,36% | - |
| 18.11.2024 | 14,87 | 14,98 | 14,71 | 14,72 | -0,76% | 6.600,00 |