38,100€
1,20%
Echtzeit-Aktienkurs Etablissements Franz Colruyt S.A.
Bid:
Ask:
Aktienkurse zur Etablissements Franz Colruyt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 37,65 | 38,12 | 37,57 | 38,08 | 1,14% | - |
| 24.07.2025 | 38,24 | 38,27 | 37,65 | 37,65 | -1,54% | - |
| 23.07.2025 | 37,44 | 38,26 | 37,25 | 38,24 | 2,52% | - |
| 22.07.2025 | 36,75 | 37,90 | 36,69 | 37,30 | 1,52% | - |
| 21.07.2025 | 36,38 | 36,98 | 36,35 | 36,74 | 0,99% | - |
| 18.07.2025 | 36,70 | 36,79 | 36,34 | 36,38 | -0,71% | - |
| 17.07.2025 | 37,04 | 37,18 | 36,55 | 36,64 | -1,13% | - |
| 16.07.2025 | 36,72 | 37,06 | 36,50 | 37,06 | 0,93% | - |
| 15.07.2025 | 36,86 | 36,97 | 36,70 | 36,72 | -0,38% | - |
| 14.07.2025 | 36,44 | 36,97 | 36,25 | 36,86 | 0,66% | - |
| 11.07.2025 | 36,74 | 36,96 | 36,57 | 36,62 | -0,33% | - |
| 10.07.2025 | 36,98 | 37,05 | 36,68 | 36,74 | -0,81% | - |
| 09.07.2025 | 37,18 | 37,28 | 36,90 | 37,04 | -0,43% | - |
| 08.07.2025 | 37,48 | 37,67 | 37,09 | 37,20 | -0,75% | - |
| 07.07.2025 | 37,60 | 37,79 | 37,46 | 37,48 | -0,32% | - |
| 04.07.2025 | 37,44 | 37,88 | 37,27 | 37,60 | 0,37% | - |
| 03.07.2025 | 37,18 | 37,62 | 37,15 | 37,46 | 0,86% | - |
| 02.07.2025 | 37,10 | 37,35 | 36,91 | 37,14 | 0,11% | - |
| 01.07.2025 | 36,76 | 37,18 | 36,74 | 37,10 | 0,92% | - |
| 30.06.2025 | 36,66 | 36,97 | 36,63 | 36,76 | 0,27% | - |
| 27.06.2025 | 36,66 | 36,95 | 36,52 | 36,66 | 0,05% | - |
| 26.06.2025 | 36,70 | 36,84 | 36,38 | 36,64 | -0,16% | - |
| 25.06.2025 | 37,30 | 37,35 | 36,66 | 36,70 | -1,61% | - |
| 24.06.2025 | 37,89 | 37,99 | 37,16 | 37,30 | -0,32% | - |
| 23.06.2025 | 37,04 | 37,57 | 36,88 | 37,42 | 0,86% | - |
| 20.06.2025 | 37,72 | 38,04 | 37,04 | 37,10 | -1,70% | - |
| 19.06.2025 | 37,68 | 37,86 | 37,31 | 37,74 | 0,00% | - |
| 18.06.2025 | 37,83 | 38,46 | 37,64 | 37,74 | -0,24% | - |
| 17.06.2025 | 39,43 | 39,70 | 37,14 | 37,83 | -4,20% | - |
| 16.06.2025 | 39,64 | 39,87 | 39,28 | 39,49 | -0,38% | - |
| 13.06.2025 | 39,14 | 40,18 | 38,67 | 39,64 | 0,35% | - |
| 12.06.2025 | 39,05 | 39,79 | 38,93 | 39,50 | 1,00% | - |
| 11.06.2025 | 40,46 | 40,58 | 39,08 | 39,11 | -3,38% | - |
| 10.06.2025 | 40,38 | 40,91 | 39,78 | 40,48 | 0,15% | - |
| 09.06.2025 | 40,26 | 40,72 | 40,18 | 40,42 | 0,40% | - |
| 06.06.2025 | 40,28 | 40,56 | 40,19 | 40,26 | -0,05% | - |
| 05.06.2025 | 40,02 | 40,46 | 39,92 | 40,28 | 0,65% | - |
| 04.06.2025 | 40,48 | 40,59 | 39,98 | 40,02 | -1,09% | - |
| 03.06.2025 | 40,16 | 40,93 | 40,00 | 40,46 | 0,70% | - |
| 02.06.2025 | 39,78 | 40,24 | 39,51 | 40,18 | 1,01% | - |
| 30.05.2025 | 39,55 | 40,02 | 39,49 | 39,78 | 0,58% | - |
| 29.05.2025 | 39,70 | 40,21 | 39,39 | 39,55 | -0,28% | - |
| 28.05.2025 | 40,00 | 40,00 | 39,62 | 39,66 | -0,80% | - |
| 27.05.2025 | 39,56 | 40,04 | 39,49 | 39,98 | 1,01% | - |
| 26.05.2025 | 39,79 | 40,50 | 39,55 | 39,58 | -0,28% | 140,00 |
| 23.05.2025 | 39,32 | 39,90 | 39,28 | 39,69 | 0,68% | - |
| 22.05.2025 | 39,09 | 39,63 | 39,07 | 39,42 | 0,69% | - |
| 21.05.2025 | 39,52 | 39,68 | 39,09 | 39,15 | -0,91% | - |
| 20.05.2025 | 39,32 | 39,58 | 39,12 | 39,51 | 0,48% | - |
| 19.05.2025 | 38,83 | 39,35 | 38,56 | 39,32 | 1,26% | - |
| 16.05.2025 | 38,76 | 39,15 | 38,69 | 38,83 | 0,18% | - |
| 15.05.2025 | 38,12 | 38,80 | 37,93 | 38,76 | 1,68% | - |
| 14.05.2025 | 38,08 | 38,21 | 37,81 | 38,12 | 0,11% | - |
| 13.05.2025 | 37,62 | 38,16 | 37,47 | 38,08 | 0,95% | - |
| 12.05.2025 | 38,78 | 39,01 | 37,46 | 37,72 | -2,08% | - |
| 09.05.2025 | 38,40 | 38,66 | 38,11 | 38,52 | 0,31% | - |
| 08.05.2025 | 38,30 | 38,94 | 38,15 | 38,40 | 0,00% | - |
| 07.05.2025 | 38,10 | 38,51 | 38,08 | 38,40 | 0,79% | - |
| 06.05.2025 | 37,72 | 38,51 | 37,60 | 38,10 | 0,95% | - |
| 05.05.2025 | 35,13 | 37,85 | 35,06 | 37,74 | 7,43% | - |
| 02.05.2025 | 42,69 | 42,69 | 34,55 | 35,13 | -17,32% | 200,00 |
| 30.04.2025 | 41,82 | 42,51 | 41,66 | 42,49 | 1,65% | - |
| 29.04.2025 | 41,90 | 41,98 | 41,55 | 41,80 | -0,24% | - |
| 28.04.2025 | 41,64 | 42,17 | 41,46 | 41,90 | 0,36% | - |
| 25.04.2025 | 42,93 | 43,06 | 41,41 | 41,75 | -2,73% | - |
| 24.04.2025 | 42,59 | 42,93 | 42,36 | 42,92 | 0,77% | - |
| 23.04.2025 | 42,87 | 43,39 | 42,20 | 42,59 | -0,68% | - |
| 22.04.2025 | 41,62 | 42,92 | 41,59 | 42,88 | 2,73% | - |
| 17.04.2025 | 41,27 | 42,08 | 41,20 | 41,74 | 1,14% | - |
| 16.04.2025 | 41,26 | 41,88 | 40,70 | 41,27 | -0,24% | - |
| 15.04.2025 | 40,47 | 41,60 | 40,37 | 41,37 | 2,27% | - |
| 14.04.2025 | 40,61 | 41,29 | 40,08 | 40,45 | -0,37% | - |
| 11.04.2025 | 40,69 | 41,29 | 40,18 | 40,60 | -0,25% | - |
| 10.04.2025 | 43,60 | 43,60 | 39,55 | 40,70 | -6,69% | - |
| 09.04.2025 | 39,55 | 44,25 | 39,01 | 43,62 | 10,07% | - |
| 08.04.2025 | 40,30 | 42,00 | 39,07 | 39,63 | -1,71% | - |
| 07.04.2025 | 39,49 | 40,68 | 37,91 | 40,32 | 0,42% | 7,00 |
| 04.04.2025 | 39,85 | 41,05 | 39,57 | 40,15 | 0,75% | 65,00 |
| 03.04.2025 | 38,59 | 40,22 | 38,01 | 39,85 | 2,07% | - |
| 02.04.2025 | 38,79 | 39,10 | 38,64 | 39,04 | 0,59% | - |
| 01.04.2025 | 38,22 | 39,06 | 38,11 | 38,81 | 1,54% | 400,00 |
| 31.03.2025 | 37,65 | 38,41 | 37,53 | 38,22 | 1,14% | - |
| 28.03.2025 | 38,08 | 38,08 | 37,58 | 37,79 | -0,03% | - |
| 27.03.2025 | 37,60 | 38,04 | 37,45 | 37,80 | 0,37% | 4,00 |
| 26.03.2025 | 38,34 | 38,44 | 37,58 | 37,66 | -1,72% | - |
| 25.03.2025 | 38,22 | 38,69 | 38,14 | 38,32 | 0,21% | - |
| 24.03.2025 | 38,30 | 38,59 | 38,03 | 38,24 | -0,16% | - |
| 21.03.2025 | 38,00 | 38,35 | 37,79 | 38,30 | 0,68% | - |
| 20.03.2025 | 38,06 | 38,23 | 37,78 | 38,04 | 0,00% | - |
| 19.03.2025 | 38,22 | 38,39 | 37,67 | 38,04 | -0,37% | - |
| 18.03.2025 | 38,26 | 38,34 | 38,00 | 38,18 | -0,21% | - |
| 17.03.2025 | 37,68 | 38,32 | 37,52 | 38,26 | 1,38% | - |
| 14.03.2025 | 38,00 | 38,35 | 37,63 | 37,74 | -0,32% | - |
| 13.03.2025 | 38,36 | 38,56 | 37,80 | 37,86 | -1,51% | - |
| 12.03.2025 | 38,50 | 38,59 | 38,20 | 38,44 | 0,10% | - |
| 11.03.2025 | 38,31 | 38,66 | 38,02 | 38,40 | 0,39% | - |
| 10.03.2025 | 38,53 | 38,53 | 37,91 | 38,25 | -0,78% | - |
| 07.03.2025 | 37,55 | 38,55 | 37,47 | 38,55 | 2,53% | - |
| 06.03.2025 | 37,62 | 37,90 | 37,41 | 37,60 | -0,05% | - |
| 05.03.2025 | 38,20 | 38,51 | 37,23 | 37,62 | -1,36% | - |