36,470€
0,11%
Echtzeit-Aktienkurs Etablissements Franz Colruyt S.A.
Bid:
Ask:
Aktienkurse zur Etablissements Franz Colruyt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 36,46 | 36,46 | 36,46 | 36,46 | -0,03% | - |
| 20.10.2026 | 36,39 | 36,98 | 36,31 | 36,47 | 0,11% | 270,00 |
| 19.10.2026 | 35,69 | 36,69 | 35,67 | 36,43 | 2,22% | 41,00 |
| 16.10.2026 | 35,77 | 36,11 | 35,56 | 35,64 | -0,25% | - |
| 15.10.2026 | 35,92 | 35,92 | 35,73 | 35,73 | 1,48% | - |
| 14.10.2026 | 34,84 | 35,53 | 34,80 | 35,21 | 1,03% | - |
| 13.10.2026 | 34,64 | 35,18 | 34,57 | 34,85 | 1,16% | 450,00 |
| 12.10.2026 | 34,18 | 34,45 | 33,97 | 34,45 | 0,76% | - |
| 09.10.2026 | 33,99 | 34,60 | 33,93 | 34,19 | 0,83% | - |
| 08.10.2026 | 32,99 | 34,21 | 32,97 | 33,91 | 2,73% | 8,00 |
| 07.10.2026 | 32,86 | 33,32 | 32,82 | 33,01 | -0,60% | - |
| 06.10.2026 | 33,25 | 33,96 | 33,14 | 33,21 | -0,12% | 178,00 |
| 05.10.2026 | 34,22 | 34,29 | 33,11 | 33,25 | -3,03% | 784,00 |
| 02.10.2026 | 34,08 | 34,70 | 33,81 | 34,29 | -2,89% | 692,00 |
| 01.10.2026 | 38,31 | 38,31 | 35,10 | 35,31 | -9,81% | 5.380,00 |
| 30.09.2026 | 39,03 | 39,49 | 38,88 | 39,15 | 0,62% | 2.387,00 |
| 29.09.2026 | 39,21 | 39,32 | 38,75 | 38,91 | -1,07% | - |
| 28.09.2026 | 39,16 | 39,55 | 39,14 | 39,33 | 0,31% | - |
| 25.09.2026 | 39,09 | 39,23 | 38,69 | 39,21 | 0,75% | - |
| 24.09.2026 | 38,39 | 39,18 | 38,33 | 38,92 | 1,06% | - |
| 23.09.2026 | 38,95 | 39,00 | 38,38 | 38,51 | -1,05% | - |
| 22.09.2026 | 38,82 | 38,93 | 38,64 | 38,92 | 0,57% | - |
| 21.09.2026 | 38,45 | 38,93 | 38,15 | 38,70 | 0,68% | - |
| 18.09.2026 | 38,73 | 38,90 | 38,40 | 38,44 | -0,72% | - |
| 17.09.2026 | 38,47 | 39,10 | 38,29 | 38,72 | 1,02% | 1.293,00 |
| 16.09.2026 | 38,45 | 38,63 | 37,74 | 38,33 | -1,29% | 2.985,00 |
| 15.09.2026 | 38,70 | 38,94 | 38,50 | 38,83 | 0,49% | - |
| 14.09.2026 | 37,89 | 38,85 | 37,83 | 38,64 | 1,58% | 608,00 |
| 11.09.2026 | 38,34 | 38,46 | 38,00 | 38,04 | -0,26% | - |
| 10.09.2026 | 38,68 | 38,68 | 37,86 | 38,14 | -1,98% | - |
| 09.09.2026 | 39,21 | 39,35 | 38,91 | 38,91 | -0,64% | 217,00 |
| 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% | - |