32,760€
0,74%
Echtzeit-Aktienkurs Etablissements Franz Colruyt S.A.
Bid:
Ask:
Aktienkurse zur Etablissements Franz Colruyt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 32,52 | 32,61 | 32,52 | 32,54 | 0,06% | - |
| 15.10.2025 | 32,65 | 32,84 | 32,32 | 32,52 | -0,49% | - |
| 14.10.2025 | 32,00 | 32,68 | 31,91 | 32,68 | 1,87% | - |
| 13.10.2025 | 32,45 | 32,92 | 31,85 | 32,08 | -0,93% | - |
| 10.10.2025 | 32,32 | 32,88 | 32,14 | 32,38 | 0,25% | - |
| 09.10.2025 | 32,05 | 32,38 | 32,00 | 32,30 | 0,75% | 15,00 |
| 08.10.2025 | 31,96 | 32,26 | 31,96 | 32,06 | 0,41% | - |
| 07.10.2025 | 31,89 | 32,06 | 31,62 | 31,93 | 0,06% | - |
| 06.10.2025 | 32,37 | 32,62 | 31,85 | 31,91 | -1,45% | - |
| 03.10.2025 | 32,56 | 32,84 | 32,28 | 32,38 | -0,67% | - |
| 02.10.2025 | 33,03 | 33,14 | 32,36 | 32,60 | -1,27% | - |
| 01.10.2025 | 33,55 | 33,75 | 32,84 | 33,02 | -1,67% | - |
| 30.09.2025 | 33,83 | 34,05 | 33,41 | 33,58 | -1,81% | - |
| 29.09.2025 | 32,90 | 34,20 | 32,84 | 34,20 | 4,36% | - |
| 26.09.2025 | 34,69 | 34,69 | 32,13 | 32,77 | -5,51% | - |
| 25.09.2025 | 37,10 | 37,10 | 34,53 | 34,68 | -6,45% | - |
| 24.09.2025 | 37,44 | 37,74 | 37,03 | 37,07 | -1,51% | - |
| 23.09.2025 | 37,60 | 37,91 | 37,54 | 37,64 | 0,08% | - |
| 22.09.2025 | 38,08 | 38,25 | 37,46 | 37,61 | -1,16% | - |
| 19.09.2025 | 37,74 | 38,23 | 37,48 | 38,05 | 0,85% | - |
| 18.09.2025 | 37,65 | 37,84 | 37,43 | 37,73 | -0,26% | - |
| 17.09.2025 | 37,91 | 38,13 | 37,67 | 37,83 | -0,03% | - |
| 16.09.2025 | 37,55 | 37,86 | 37,28 | 37,84 | 0,85% | - |
| 15.09.2025 | 37,58 | 37,81 | 37,40 | 37,52 | -0,05% | - |
| 12.09.2025 | 37,87 | 37,99 | 37,51 | 37,54 | -0,79% | - |
| 11.09.2025 | 37,31 | 37,89 | 37,29 | 37,84 | -0,76% | - |
| 10.09.2025 | 38,11 | 38,13 | 38,11 | 38,13 | 0,13% | - |
| 09.09.2025 | 37,63 | 38,08 | 37,48 | 38,08 | -0,47% | - |
| 08.09.2025 | 38,13 | 38,28 | 38,13 | 38,26 | 0,37% | - |
| 05.09.2025 | 38,16 | 38,33 | 37,82 | 38,12 | -0,03% | - |
| 04.09.2025 | 37,68 | 38,37 | 37,48 | 38,13 | 1,27% | - |
| 03.09.2025 | 37,51 | 37,68 | 37,26 | 37,65 | 0,40% | - |
| 02.09.2025 | 37,49 | 37,63 | 37,21 | 37,50 | 0,11% | - |
| 01.09.2025 | 37,64 | 37,85 | 37,44 | 37,46 | -0,45% | 2,00 |
| 29.08.2025 | 37,69 | 37,94 | 37,55 | 37,63 | -0,19% | - |
| 28.08.2025 | 37,49 | 37,87 | 37,47 | 37,70 | 0,59% | - |
| 27.08.2025 | 37,96 | 38,10 | 37,39 | 37,48 | -1,26% | - |
| 26.08.2025 | 37,86 | 38,17 | 37,61 | 37,96 | 0,29% | - |
| 25.08.2025 | 38,22 | 38,22 | 37,83 | 37,85 | -0,94% | - |
| 22.08.2025 | 38,22 | 38,41 | 38,12 | 38,21 | -0,05% | - |
| 21.08.2025 | 38,27 | 38,43 | 38,11 | 38,23 | -0,13% | - |
| 20.08.2025 | 37,77 | 38,38 | 37,67 | 38,28 | 1,32% | - |
| 19.08.2025 | 37,51 | 38,06 | 37,47 | 37,78 | 0,72% | - |
| 18.08.2025 | 37,44 | 37,67 | 37,30 | 37,51 | 0,29% | - |
| 15.08.2025 | 37,77 | 37,87 | 37,28 | 37,40 | -0,93% | - |
| 14.08.2025 | 37,42 | 37,75 | 37,29 | 37,75 | 0,77% | - |
| 13.08.2025 | 37,44 | 37,75 | 37,27 | 37,46 | 0,11% | - |
| 12.08.2025 | 37,26 | 37,57 | 37,26 | 37,42 | 0,43% | - |
| 11.08.2025 | 37,68 | 37,78 | 37,22 | 37,26 | -1,22% | - |
| 08.08.2025 | 37,64 | 37,93 | 37,57 | 37,72 | 0,21% | - |
| 07.08.2025 | 37,60 | 37,96 | 37,50 | 37,64 | 0,11% | - |
| 06.08.2025 | 37,68 | 37,85 | 37,42 | 37,60 | -0,05% | - |
| 05.08.2025 | 37,48 | 37,71 | 37,17 | 37,62 | 0,43% | - |
| 04.08.2025 | 37,16 | 37,61 | 37,16 | 37,46 | 0,81% | - |
| 01.08.2025 | 37,42 | 37,53 | 37,00 | 37,16 | -0,69% | - |
| 31.07.2025 | 37,36 | 37,68 | 37,25 | 37,42 | 0,27% | - |
| 30.07.2025 | 37,60 | 37,61 | 37,16 | 37,32 | -0,69% | - |
| 29.07.2025 | 37,78 | 37,95 | 37,35 | 37,58 | -0,53% | - |
| 28.07.2025 | 38,10 | 38,59 | 37,70 | 37,78 | -0,79% | - |
| 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% | - |