38,310€
-2,17%
Echtzeit-Aktienkurs Etablissements Franz Colruyt S.A.
Bid:
Ask:
Aktienkurse zur Etablissements Franz Colruyt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 39,21 | 39,23 | 39,21 | 39,21 | 0,13% | - |
| 08.09.2026 | 39,39 | 39,84 | 39,02 | 39,16 | -0,58% | - |
| 07.09.2026 | 39,60 | 39,60 | 39,25 | 39,39 | -0,33% | - |
| 04.09.2026 | 39,67 | 39,84 | 39,43 | 39,52 | -0,35% | 1.080,00 |
| 03.09.2026 | 39,63 | 39,67 | 39,29 | 39,66 | 0,10% | - |
| 02.09.2026 | 39,37 | 39,65 | 39,17 | 39,62 | 0,64% | 221,00 |
| 01.09.2026 | 38,80 | 39,37 | 38,80 | 39,37 | 1,47% | - |
| 31.08.2026 | 38,95 | 39,07 | 38,80 | 38,80 | -0,31% | - |
| 28.08.2026 | 38,89 | 39,14 | 38,69 | 38,92 | 0,15% | - |
| 27.08.2026 | 39,03 | 39,11 | 38,68 | 38,86 | -0,36% | - |
| 26.08.2026 | 39,33 | 39,40 | 39,00 | 39,00 | -0,76% | - |
| 25.08.2026 | 39,73 | 39,77 | 39,22 | 39,30 | -0,76% | 405,00 |
| 24.08.2026 | 38,70 | 39,72 | 38,70 | 39,60 | 1,77% | - |
| 21.08.2026 | 38,34 | 38,91 | 38,34 | 38,91 | 1,17% | 132,00 |
| 20.08.2026 | 38,43 | 38,51 | 38,37 | 38,46 | 0,16% | - |
| 19.08.2026 | 38,29 | 38,54 | 38,16 | 38,40 | 16,36% | - |
| 05.05.2026 | 32,92 | 33,35 | 32,88 | 33,00 | 0,30% | - |
| 04.05.2026 | 32,88 | 33,23 | 32,84 | 32,90 | 0,12% | 29,00 |
| 30.04.2026 | 32,84 | 33,07 | 32,18 | 32,86 | -0,36% | - |
| 29.04.2026 | 33,18 | 33,21 | 32,85 | 32,98 | -0,48% | - |
| 28.04.2026 | 33,04 | 33,30 | 32,95 | 33,14 | 0,30% | - |
| 27.04.2026 | 33,30 | 33,35 | 32,89 | 33,04 | -0,90% | - |
| 24.04.2026 | 33,38 | 33,63 | 33,23 | 33,34 | -0,12% | - |
| 23.04.2026 | 33,18 | 33,44 | 33,08 | 33,38 | 0,24% | - |
| 22.04.2026 | 33,16 | 33,46 | 33,05 | 33,30 | 0,73% | 224,00 |
| 21.04.2026 | 33,04 | 33,16 | 32,77 | 33,06 | 0,12% | 337,00 |
| 20.04.2026 | 32,78 | 33,15 | 32,68 | 33,02 | 0,18% | 144,00 |
| 17.04.2026 | 32,82 | 33,08 | 32,67 | 32,96 | 0,43% | - |
| 16.04.2026 | 32,42 | 33,01 | 32,30 | 32,82 | 1,36% | 141,00 |
| 15.04.2026 | 34,12 | 34,12 | 31,98 | 32,38 | -5,21% | 2.170,00 |
| 14.04.2026 | 34,78 | 34,78 | 34,11 | 34,16 | -1,78% | - |
| 13.04.2026 | 33,76 | 34,78 | 33,76 | 34,78 | 2,41% | - |
| 10.04.2026 | 34,36 | 34,36 | 33,90 | 33,96 | -1,16% | - |
| 09.04.2026 | 33,92 | 34,38 | 33,81 | 34,36 | 1,12% | 36,00 |
| 08.04.2026 | 35,84 | 35,86 | 33,92 | 33,98 | -1,45% | - |
| 07.04.2026 | 35,66 | 35,66 | 34,00 | 34,48 | -3,42% | 3.842,00 |
| 02.04.2026 | 34,40 | 36,05 | 34,40 | 35,70 | 1,54% | - |
| 01.04.2026 | 36,66 | 36,66 | 34,58 | 35,16 | -3,62% | 898,00 |
| 31.03.2026 | 35,40 | 36,66 | 35,36 | 36,48 | 3,23% | - |
| 30.03.2026 | 34,40 | 35,42 | 34,40 | 35,34 | 2,97% | 36,00 |
| 27.03.2026 | 34,54 | 34,74 | 34,21 | 34,32 | -0,58% | - |
| 26.03.2026 | 34,36 | 35,00 | 34,32 | 34,52 | 0,06% | - |
| 25.03.2026 | 34,18 | 34,56 | 34,05 | 34,50 | 0,76% | - |
| 24.03.2026 | 33,20 | 34,36 | 33,20 | 34,24 | 3,01% | 252,00 |
| 23.03.2026 | 33,24 | 33,96 | 33,14 | 33,24 | -1,07% | 493,00 |
| 20.03.2026 | 33,96 | 34,22 | 33,46 | 33,60 | -1,06% | - |
| 19.03.2026 | 33,98 | 34,42 | 33,86 | 33,96 | -0,18% | - |
| 18.03.2026 | 34,78 | 34,78 | 34,02 | 34,02 | -1,96% | - |
| 17.03.2026 | 34,36 | 34,77 | 34,33 | 34,70 | 0,81% | - |
| 16.03.2026 | 33,98 | 34,45 | 33,92 | 34,42 | 1,65% | 2.968,00 |
| 13.03.2026 | 33,94 | 34,25 | 33,86 | 33,86 | -0,29% | - |
| 12.03.2026 | 33,54 | 34,21 | 33,54 | 33,96 | 0,89% | 1.537,00 |
| 11.03.2026 | 33,64 | 34,07 | 33,40 | 33,66 | 0,24% | - |
| 10.03.2026 | 34,26 | 34,56 | 33,54 | 33,58 | -2,21% | - |
| 09.03.2026 | 33,52 | 34,56 | 33,34 | 34,34 | 0,23% | - |
| 06.03.2026 | 34,04 | 34,30 | 33,76 | 34,26 | 0,71% | - |
| 05.03.2026 | 34,20 | 34,32 | 33,94 | 34,02 | -0,70% | - |
| 04.03.2026 | 34,00 | 34,32 | 33,88 | 34,26 | 0,65% | - |
| 03.03.2026 | 34,28 | 34,37 | 33,96 | 34,04 | -0,93% | - |
| 02.03.2026 | 33,78 | 34,53 | 33,60 | 34,36 | 0,29% | 2.716,00 |
| 27.02.2026 | 34,54 | 34,79 | 34,05 | 34,26 | -1,38% | 1.100,00 |
| 26.02.2026 | 34,66 | 34,74 | 34,45 | 34,74 | 0,17% | - |
| 25.02.2026 | 34,76 | 34,93 | 34,66 | 34,68 | -0,29% | - |
| 24.02.2026 | 35,08 | 35,16 | 34,76 | 34,78 | -0,86% | - |
| 23.02.2026 | 34,48 | 35,16 | 34,46 | 35,08 | 1,68% | - |
| 20.02.2026 | 34,70 | 34,82 | 34,48 | 34,50 | -0,58% | - |
| 19.02.2026 | 33,88 | 34,73 | 33,88 | 34,70 | 1,76% | - |
| 18.02.2026 | 34,58 | 34,58 | 34,06 | 34,10 | -1,33% | 684,00 |
| 17.02.2026 | 34,84 | 35,18 | 34,35 | 34,56 | -1,03% | - |
| 16.02.2026 | 35,22 | 35,25 | 34,86 | 34,92 | -0,74% | - |
| 13.02.2026 | 35,06 | 35,22 | 34,76 | 35,18 | 0,46% | - |
| 12.02.2026 | 34,50 | 35,08 | 34,00 | 35,02 | 1,51% | - |
| 11.02.2026 | 34,04 | 34,54 | 34,04 | 34,50 | 1,35% | - |
| 10.02.2026 | 34,14 | 34,26 | 33,92 | 34,04 | -0,29% | - |
| 09.02.2026 | 34,12 | 34,34 | 33,82 | 34,14 | 0,06% | - |
| 06.02.2026 | 33,78 | 34,38 | 33,64 | 34,12 | 0,77% | 14,00 |
| 05.02.2026 | 34,18 | 34,18 | 33,42 | 33,86 | -0,82% | - |
| 04.02.2026 | 32,64 | 34,32 | 32,62 | 34,14 | 4,66% | 734,00 |
| 03.02.2026 | 32,62 | 32,86 | 32,25 | 32,62 | 0,43% | - |
| 02.02.2026 | 32,16 | 32,81 | 32,12 | 32,48 | 0,37% | - |
| 30.01.2026 | 32,26 | 32,63 | 32,14 | 32,36 | 0,19% | - |
| 29.01.2026 | 32,32 | 32,46 | 32,20 | 32,30 | -0,06% | - |
| 28.01.2026 | 32,24 | 32,35 | 31,84 | 32,32 | 0,25% | 291,00 |
| 27.01.2026 | 31,94 | 32,26 | 31,87 | 32,24 | 0,94% | - |
| 26.01.2026 | 31,42 | 31,94 | 31,40 | 31,94 | 1,65% | - |
| 23.01.2026 | 31,42 | 31,75 | 31,26 | 31,42 | -0,63% | - |
| 22.01.2026 | 31,82 | 31,89 | 31,54 | 31,62 | -0,50% | 564,00 |
| 21.01.2026 | 31,34 | 31,92 | 31,26 | 31,78 | 1,47% | - |
| 20.01.2026 | 31,40 | 31,75 | 31,20 | 31,32 | -0,32% | - |
| 19.01.2026 | 30,80 | 31,54 | 30,76 | 31,42 | 1,09% | 551,00 |
| 16.01.2026 | 31,38 | 31,56 | 31,06 | 31,08 | -1,52% | - |
| 15.01.2026 | 31,10 | 31,58 | 30,83 | 31,56 | 1,94% | 44,00 |
| 14.01.2026 | 30,16 | 30,98 | 30,16 | 30,96 | 1,98% | - |
| 13.01.2026 | 30,32 | 30,52 | 30,22 | 30,36 | 0,13% | - |
| 12.01.2026 | 30,22 | 30,51 | 30,22 | 30,32 | -0,33% | - |
| 09.01.2026 | 30,28 | 30,63 | 30,22 | 30,42 | -0,20% | - |
| 08.01.2026 | 30,72 | 30,72 | 30,34 | 30,48 | -0,78% | - |
| 07.01.2026 | 30,70 | 31,05 | 30,48 | 30,72 | -0,58% | - |
| 06.01.2026 | 30,80 | 31,43 | 30,80 | 30,90 | -0,32% | - |
| 05.01.2026 | 31,54 | 31,84 | 31,00 | 31,00 | -2,33% | - |