15,983€
0,27%
Echtzeit-Aktienkurs Carrefour S.A.
Bid:
Ask:
Aktienkurse zur Carrefour S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 15,97 | 16,00 | 15,81 | 15,92 | -0,26% | - |
| 03.06.2026 | 15,57 | 16,00 | 15,55 | 15,96 | 2,24% | 22.564,00 |
| 02.06.2026 | 16,19 | 16,23 | 15,59 | 15,61 | -3,46% | 23.234,00 |
| 01.06.2026 | 16,11 | 16,25 | 15,94 | 16,17 | 0,75% | 34.960,00 |
| 29.05.2026 | 16,00 | 16,24 | 15,98 | 16,05 | 0,17% | 36.140,00 |
| 28.05.2026 | 16,10 | 16,18 | 16,03 | 16,03 | -0,50% | 1.220,00 |
| 27.05.2026 | 16,23 | 16,27 | 15,91 | 16,11 | -0,03% | 50.974,00 |
| 26.05.2026 | 16,24 | 16,31 | 16,06 | 16,11 | -6,32% | 43.600,00 |
| 25.05.2026 | 17,33 | 17,34 | 17,11 | 17,20 | 0,23% | 27.648,00 |
| 22.05.2026 | 17,24 | 17,40 | 17,04 | 17,16 | -0,54% | 10.760,00 |
| 21.05.2026 | 17,32 | 17,49 | 17,15 | 17,25 | -0,87% | - |
| 20.05.2026 | 17,29 | 17,50 | 17,05 | 17,40 | 0,10% | 80.669,00 |
| 19.05.2026 | 17,53 | 17,60 | 17,26 | 17,39 | -0,76% | 5.200,00 |
| 18.05.2026 | 17,17 | 17,54 | 17,04 | 17,52 | 2,19% | 3.170,00 |
| 15.05.2026 | 16,98 | 17,26 | 16,98 | 17,14 | -0,07% | 105.080,00 |
| 14.05.2026 | 17,28 | 17,41 | 17,03 | 17,16 | -0,91% | 22.345,00 |
| 13.05.2026 | 17,14 | 17,33 | 16,85 | 17,31 | 1,55% | 14.470,00 |
| 12.05.2026 | 17,00 | 17,11 | 16,79 | 17,05 | -0,20% | - |
| 11.05.2026 | 17,24 | 17,46 | 16,99 | 17,08 | -0,45% | 87.300,00 |
| 08.05.2026 | 17,18 | 17,23 | 16,91 | 17,16 | 0,15% | 2.000,00 |
| 07.05.2026 | 17,26 | 17,32 | 16,92 | 17,14 | -0,48% | 99.345,00 |
| 06.05.2026 | 16,80 | 17,28 | 16,78 | 17,22 | 2,23% | - |
| 05.05.2026 | 16,77 | 16,94 | 16,62 | 16,84 | 0,15% | 545,00 |
| 04.05.2026 | 17,13 | 17,15 | 16,68 | 16,82 | -0,91% | 39.740,00 |
| 30.04.2026 | 16,58 | 17,21 | 16,54 | 16,97 | 2,23% | 4.650,00 |
| 29.04.2026 | 16,69 | 16,70 | 16,52 | 16,60 | -0,51% | - |
| 28.04.2026 | 16,56 | 16,71 | 16,50 | 16,69 | 0,68% | 2.640,00 |
| 27.04.2026 | 16,65 | 16,67 | 16,45 | 16,58 | -0,77% | 32.310,00 |
| 24.04.2026 | 16,55 | 16,71 | 16,46 | 16,70 | 1,15% | 19.600,00 |
| 23.04.2026 | 16,85 | 16,87 | 16,24 | 16,51 | -2,45% | - |
| 22.04.2026 | 16,89 | 16,94 | 16,63 | 16,93 | 0,82% | 23.635,00 |
| 21.04.2026 | 16,90 | 16,97 | 16,69 | 16,79 | -0,50% | 1.600,00 |
| 20.04.2026 | 16,72 | 16,88 | 16,57 | 16,88 | 1,81% | 11.800,00 |
| 17.04.2026 | 16,83 | 16,90 | 16,47 | 16,58 | -1,40% | 84.780,00 |
| 16.04.2026 | 16,90 | 16,91 | 16,68 | 16,81 | -0,55% | 85.750,00 |
| 15.04.2026 | 16,69 | 16,92 | 16,64 | 16,90 | 0,70% | 6.760,00 |
| 14.04.2026 | 16,52 | 16,92 | 16,45 | 16,79 | 1,18% | 23.940,00 |
| 13.04.2026 | 16,40 | 16,78 | 16,36 | 16,59 | 0,79% | 82.710,00 |
| 10.04.2026 | 16,48 | 16,58 | 16,18 | 16,46 | 0,44% | 50.070,00 |
| 09.04.2026 | 16,26 | 16,65 | 16,14 | 16,39 | -0,38% | 56.796,00 |
| 08.04.2026 | 16,20 | 16,56 | 16,04 | 16,45 | 1,79% | 59.100,00 |
| 07.04.2026 | 16,23 | 16,38 | 16,02 | 16,16 | -0,34% | - |
| 02.04.2026 | 15,74 | 16,27 | 15,74 | 16,22 | 1,32% | 42.000,00 |
| 01.04.2026 | 16,17 | 16,21 | 15,93 | 16,00 | -0,76% | 51.000,00 |
| 31.03.2026 | 15,71 | 16,13 | 15,65 | 16,13 | 3,44% | 14.700,00 |
| 30.03.2026 | 15,21 | 15,71 | 15,21 | 15,59 | 2,53% | - |
| 27.03.2026 | 15,59 | 15,60 | 15,20 | 15,20 | -2,14% | - |
| 26.03.2026 | 15,31 | 15,70 | 15,24 | 15,54 | 1,35% | 55.000,00 |
| 25.03.2026 | 15,44 | 15,52 | 15,28 | 15,33 | -0,60% | - |
| 24.03.2026 | 14,91 | 15,43 | 14,91 | 15,42 | 2,90% | 14.000,00 |
| 23.03.2026 | 14,75 | 15,28 | 14,72 | 14,99 | -0,19% | - |
| 20.03.2026 | 15,37 | 15,45 | 14,82 | 15,01 | -2,54% | 11.000,00 |
| 19.03.2026 | 15,45 | 15,60 | 15,24 | 15,41 | -0,34% | - |
| 18.03.2026 | 16,00 | 16,00 | 15,45 | 15,46 | -2,58% | - |
| 17.03.2026 | 15,71 | 15,91 | 15,68 | 15,87 | 0,94% | - |
| 16.03.2026 | 15,66 | 15,76 | 15,48 | 15,72 | 0,90% | - |
| 13.03.2026 | 15,37 | 15,63 | 15,26 | 15,58 | 1,33% | 13.384,00 |
| 12.03.2026 | 15,08 | 15,46 | 15,04 | 15,38 | 1,44% | - |
| 11.03.2026 | 15,14 | 15,29 | 15,02 | 15,16 | 0,28% | 22.755,00 |
| 10.03.2026 | 15,31 | 15,37 | 15,06 | 15,12 | -1,55% | 19.100,00 |
| 09.03.2026 | 15,08 | 15,46 | 14,92 | 15,35 | 0,52% | - |
| 06.03.2026 | 15,30 | 15,33 | 15,05 | 15,27 | 0,10% | - |
| 05.03.2026 | 15,17 | 15,44 | 15,12 | 15,26 | -0,13% | 1.600,00 |
| 04.03.2026 | 15,29 | 15,49 | 15,18 | 15,28 | -0,86% | 1.040,00 |
| 03.03.2026 | 15,65 | 15,77 | 15,27 | 15,41 | -2,57% | 48.400,00 |
| 02.03.2026 | 15,79 | 15,96 | 15,62 | 15,82 | -1,44% | 22.780,00 |
| 27.02.2026 | 16,03 | 16,10 | 15,89 | 16,05 | 0,11% | - |
| 26.02.2026 | 16,12 | 16,17 | 15,93 | 16,03 | -0,76% | 9.700,00 |
| 25.02.2026 | 16,07 | 16,20 | 16,01 | 16,15 | 0,44% | 12.045,00 |
| 24.02.2026 | 15,77 | 16,18 | 15,76 | 16,08 | 2,18% | 23.470,00 |
| 23.02.2026 | 15,25 | 15,95 | 15,12 | 15,74 | 2,99% | 70.460,00 |
| 20.02.2026 | 15,25 | 15,35 | 15,05 | 15,28 | 0,32% | - |
| 19.02.2026 | 14,72 | 15,30 | 14,70 | 15,24 | 3,99% | 7.550,00 |
| 18.02.2026 | 14,55 | 14,92 | 14,22 | 14,65 | -2,92% | 2.535,00 |
| 17.02.2026 | 15,37 | 15,64 | 15,08 | 15,09 | -2,27% | 27.439,00 |
| 16.02.2026 | 15,63 | 15,70 | 15,33 | 15,44 | -1,20% | 556,00 |
| 13.02.2026 | 15,39 | 15,72 | 15,35 | 15,63 | 2,04% | 5.970,00 |
| 12.02.2026 | 15,24 | 15,54 | 15,17 | 15,32 | 0,77% | 39.400,00 |
| 11.02.2026 | 14,91 | 15,29 | 14,89 | 15,20 | 2,03% | 44.850,00 |
| 10.02.2026 | 14,92 | 14,97 | 14,79 | 14,90 | -0,22% | 3.900,00 |
| 09.02.2026 | 14,93 | 14,99 | 14,77 | 14,93 | 0,10% | 8.575,00 |
| 06.02.2026 | 14,88 | 14,92 | 14,68 | 14,91 | 0,12% | 4.606,00 |
| 05.02.2026 | 14,82 | 14,97 | 14,72 | 14,90 | 0,61% | 10.652,00 |
| 04.02.2026 | 14,36 | 14,97 | 14,34 | 14,81 | 3,60% | 183.184,00 |
| 03.02.2026 | 14,31 | 14,41 | 14,21 | 14,29 | -0,09% | - |
| 02.02.2026 | 13,73 | 14,31 | 13,68 | 14,30 | 3,31% | 7.520,00 |
| 30.01.2026 | 13,82 | 13,86 | 13,59 | 13,85 | -1,60% | 6.720,00 |
| 29.01.2026 | 13,87 | 14,07 | 13,87 | 14,07 | 1,92% | 8.800,00 |
| 28.01.2026 | 13,97 | 14,01 | 13,78 | 13,81 | 0,00% | 34.240,00 |
| 27.01.2026 | 14,04 | 14,05 | 13,70 | 13,81 | -0,90% | - |
| 26.01.2026 | 13,95 | 14,02 | 13,84 | 13,93 | 0,69% | 116.284,00 |
| 23.01.2026 | 13,81 | 13,95 | 13,71 | 13,84 | 0,29% | 8.908,00 |
| 22.01.2026 | 13,88 | 13,94 | 13,75 | 13,80 | -0,81% | - |
| 21.01.2026 | 13,68 | 13,96 | 13,61 | 13,91 | 1,96% | 17.010,00 |
| 20.01.2026 | 13,88 | 13,99 | 13,62 | 13,64 | -1,69% | 10.124,00 |
| 19.01.2026 | 13,66 | 13,92 | 13,58 | 13,88 | 0,22% | - |
| 16.01.2026 | 14,00 | 14,02 | 13,73 | 13,85 | -0,88% | 2.660,00 |
| 15.01.2026 | 13,90 | 14,29 | 13,85 | 13,97 | 1,00% | - |
| 14.01.2026 | 13,92 | 13,93 | 13,71 | 13,83 | -0,60% | - |
| 13.01.2026 | 14,17 | 14,27 | 13,75 | 13,91 | -2,18% | 13.300,00 |