40,050€
0,50%
Echtzeit-Aktienkurs COLRUYT
Bid:
Ask:
Aktienkurse zur COLRUYT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2025 | 37,17 | 38,48 | 37,06 | 38,14 | 2,66% | - |
| 03.03.2025 | 37,29 | 37,67 | 36,99 | 37,15 | -0,05% | 3,00 |
| 28.02.2025 | 36,85 | 37,47 | 36,72 | 37,17 | 0,54% | - |
| 27.02.2025 | 37,02 | 37,50 | 36,94 | 36,97 | -0,14% | - |
| 26.02.2025 | 37,26 | 37,37 | 36,93 | 37,02 | -0,51% | 75,00 |
| 25.02.2025 | 37,33 | 37,44 | 37,05 | 37,21 | -0,11% | - |
| 24.02.2025 | 37,27 | 37,65 | 37,09 | 37,25 | 0,70% | - |
| 21.02.2025 | 37,29 | 37,62 | 36,89 | 36,99 | -0,80% | - |
| 20.02.2025 | 37,80 | 37,93 | 36,87 | 37,29 | -1,35% | - |
| 19.02.2025 | 38,31 | 38,31 | 37,63 | 37,80 | -1,33% | 2,00 |
| 18.02.2025 | 37,53 | 38,33 | 37,46 | 38,31 | 2,08% | 15,00 |
| 17.02.2025 | 36,79 | 37,65 | 36,56 | 37,53 | 1,90% | - |
| 14.02.2025 | 35,95 | 36,96 | 35,95 | 36,83 | 2,39% | - |
| 13.02.2025 | 36,07 | 36,39 | 35,75 | 35,97 | -0,22% | - |
| 12.02.2025 | 36,17 | 36,35 | 35,86 | 36,05 | -0,30% | - |
| 11.02.2025 | 36,23 | 36,35 | 35,98 | 36,16 | -0,14% | - |
| 10.02.2025 | 35,81 | 36,31 | 35,77 | 36,21 | 1,43% | - |
| 07.02.2025 | 35,45 | 36,13 | 35,40 | 35,70 | 0,65% | - |
| 06.02.2025 | 35,57 | 35,68 | 35,32 | 35,47 | -0,28% | 111,00 |
| 05.02.2025 | 35,58 | 35,70 | 34,96 | 35,57 | -0,03% | - |
| 04.02.2025 | 35,24 | 35,64 | 35,16 | 35,58 | 0,96% | - |
| 03.02.2025 | 34,46 | 35,36 | 34,29 | 35,24 | -0,23% | - |
| 31.01.2025 | 36,26 | 36,36 | 35,26 | 35,32 | -2,65% | - |
| 30.01.2025 | 36,12 | 36,45 | 36,04 | 36,28 | 0,61% | - |
| 29.01.2025 | 36,15 | 36,35 | 35,85 | 36,06 | -0,03% | - |
| 28.01.2025 | 35,86 | 36,29 | 35,76 | 36,07 | 0,31% | - |
| 27.01.2025 | 35,28 | 36,05 | 35,04 | 35,96 | 1,30% | - |
| 24.01.2025 | 35,56 | 35,64 | 35,41 | 35,50 | -0,17% | - |
| 23.01.2025 | 36,11 | 36,25 | 35,25 | 35,56 | -1,58% | - |
| 22.01.2025 | 36,14 | 36,51 | 36,09 | 36,13 | 0,00% | - |
| 21.01.2025 | 36,18 | 36,38 | 35,96 | 36,13 | -0,19% | - |
| 20.01.2025 | 35,94 | 36,25 | 35,83 | 36,20 | 0,67% | - |
| 17.01.2025 | 35,59 | 36,02 | 35,55 | 35,96 | 1,04% | - |
| 16.01.2025 | 35,20 | 35,65 | 34,92 | 35,59 | 1,11% | - |
| 15.01.2025 | 34,84 | 35,26 | 34,59 | 35,20 | 1,03% | - |
| 14.01.2025 | 35,06 | 35,13 | 34,74 | 34,84 | -0,29% | - |
| 13.01.2025 | 34,82 | 35,09 | 34,62 | 34,94 | 0,34% | - |
| 10.01.2025 | 34,64 | 35,19 | 34,54 | 34,82 | 0,52% | - |
| 09.01.2025 | 35,96 | 35,97 | 34,48 | 34,64 | -3,72% | 59,00 |
| 08.01.2025 | 36,14 | 36,29 | 35,71 | 35,98 | -0,44% | - |
| 07.01.2025 | 36,24 | 36,55 | 36,04 | 36,14 | -0,28% | - |
| 06.01.2025 | 36,54 | 36,72 | 36,20 | 36,24 | -0,44% | - |
| 03.01.2025 | 36,58 | 36,77 | 36,33 | 36,40 | -0,49% | 3,00 |
| 02.01.2025 | 35,87 | 36,73 | 35,87 | 36,58 | 1,98% | 7,00 |
| 30.12.2024 | 35,52 | 35,89 | 35,35 | 35,87 | 1,24% | - |
| 27.12.2024 | 35,61 | 35,95 | 35,40 | 35,43 | -0,39% | - |
| 23.12.2024 | 35,59 | 35,90 | 35,30 | 35,57 | 0,06% | - |
| 20.12.2024 | 35,80 | 35,80 | 35,26 | 35,55 | -0,70% | 10,00 |
| 19.12.2024 | 36,84 | 37,27 | 35,63 | 35,80 | -2,82% | - |
| 18.12.2024 | 37,51 | 37,55 | 36,66 | 36,84 | -1,79% | 3,00 |
| 17.12.2024 | 37,79 | 37,79 | 37,47 | 37,51 | -0,74% | - |
| 16.12.2024 | 37,95 | 37,95 | 37,53 | 37,79 | -0,26% | - |
| 13.12.2024 | 38,13 | 38,55 | 37,87 | 37,89 | -0,63% | - |
| 12.12.2024 | 37,45 | 38,53 | 37,31 | 38,13 | 1,82% | 14,00 |
| 11.12.2024 | 41,04 | 41,11 | 36,27 | 37,45 | -8,75% | 23,00 |
| 10.12.2024 | 40,85 | 41,33 | 40,49 | 41,04 | 0,32% | - |
| 09.12.2024 | 41,37 | 41,56 | 40,91 | 40,91 | -1,02% | - |
| 06.12.2024 | 41,63 | 41,91 | 41,31 | 41,33 | -0,72% | - |
| 05.12.2024 | 42,43 | 42,48 | 41,52 | 41,63 | -1,89% | - |
| 04.12.2024 | 42,21 | 42,91 | 42,14 | 42,43 | 0,43% | - |
| 03.12.2024 | 42,37 | 42,49 | 41,89 | 42,25 | -0,28% | - |
| 02.12.2024 | 42,65 | 43,01 | 42,14 | 42,37 | -1,12% | - |
| 29.11.2024 | 43,07 | 43,07 | 42,67 | 42,85 | -0,51% | - |
| 28.11.2024 | 44,07 | 44,27 | 42,87 | 43,07 | -2,27% | - |
| 27.11.2024 | 43,79 | 44,11 | 43,52 | 44,07 | 0,64% | - |
| 26.11.2024 | 43,73 | 44,17 | 43,41 | 43,79 | 0,14% | - |
| 25.11.2024 | 44,17 | 44,37 | 43,34 | 43,73 | -1,00% | - |
| 22.11.2024 | 44,27 | 44,47 | 44,01 | 44,17 | -0,23% | - |
| 21.11.2024 | 44,45 | 44,47 | 43,95 | 44,27 | -0,40% | - |
| 20.11.2024 | 44,53 | 44,69 | 44,03 | 44,45 | 0,18% | - |
| 19.11.2024 | 44,25 | 44,50 | 43,97 | 44,37 | 0,27% | - |
| 18.11.2024 | 44,09 | 44,63 | 43,99 | 44,25 | 0,36% | - |
| 15.11.2024 | 43,77 | 44,13 | 43,57 | 44,09 | 0,46% | - |
| 14.11.2024 | 44,15 | 44,35 | 43,76 | 43,89 | -0,59% | - |
| 13.11.2024 | 43,95 | 44,37 | 43,69 | 44,15 | 0,46% | - |
| 12.11.2024 | 44,33 | 44,65 | 43,77 | 43,95 | -1,70% | - |
| 11.11.2024 | 44,69 | 45,01 | 44,41 | 44,71 | 0,04% | 2,00 |