40,260€
-0,05%
Echtzeit-Aktienkurs COLRUYT
Bid:
Ask:
Aktienkurse zur COLRUYT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |