35,140€
0,86%
Echtzeit-Aktienkurs Etablissements Franz Colruyt S.A.
Bid:
Ask:
Aktienkurse zur Etablissements Franz Colruyt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 34,84 | 35,14 | 34,59 | 35,11 | 0,77% | - |
| 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 |
| 08.11.2024 | 44,67 | 45,02 | 44,51 | 44,69 | -0,09% | - |
| 07.11.2024 | 44,25 | 44,85 | 43,90 | 44,73 | 0,86% | - |
| 06.11.2024 | 44,13 | 45,08 | 43,56 | 44,35 | 0,27% | - |
| 05.11.2024 | 43,25 | 44,26 | 43,25 | 44,23 | 2,17% | - |
| 04.11.2024 | 43,17 | 43,69 | 43,07 | 43,29 | 0,28% | - |
| 01.11.2024 | 42,95 | 43,53 | 42,78 | 43,17 | 0,51% | - |
| 31.10.2024 | 42,57 | 43,19 | 42,24 | 42,95 | 0,89% | - |
| 30.10.2024 | 42,39 | 43,09 | 42,23 | 42,57 | -0,09% | - |
| 29.10.2024 | 39,65 | 42,97 | 39,65 | 42,61 | 7,36% | 426,00 |
| 28.10.2024 | 39,85 | 40,02 | 39,61 | 39,69 | 0,10% | - |
| 25.10.2024 | 39,81 | 39,93 | 39,57 | 39,65 | -0,50% | - |
| 24.10.2024 | 39,77 | 40,19 | 39,73 | 39,85 | 0,10% | - |
| 23.10.2024 | 40,05 | 40,32 | 39,65 | 39,81 | -0,50% | - |
| 22.10.2024 | 40,39 | 40,59 | 39,65 | 40,01 | -1,19% | - |
| 21.10.2024 | 40,81 | 40,93 | 40,17 | 40,49 | -0,78% | - |
| 18.10.2024 | 41,41 | 41,63 | 40,79 | 40,81 | -1,57% | - |
| 17.10.2024 | 41,45 | 41,65 | 41,35 | 41,46 | 0,02% | - |
| 16.10.2024 | 41,45 | 41,87 | 41,26 | 41,45 | 0,00% | - |
| 15.10.2024 | 41,61 | 42,15 | 41,23 | 41,45 | -0,38% | - |
| 14.10.2024 | 42,01 | 42,06 | 41,23 | 41,61 | -0,81% | - |
| 11.10.2024 | 42,35 | 42,35 | 41,89 | 41,95 | -0,94% | - |
| 10.10.2024 | 42,65 | 42,68 | 42,19 | 42,35 | -0,70% | - |
| 09.10.2024 | 42,16 | 42,67 | 42,02 | 42,65 | 1,31% | - |
| 08.10.2024 | 42,07 | 42,74 | 41,80 | 42,10 | -0,54% | - |
| 07.10.2024 | 42,67 | 42,79 | 42,13 | 42,33 | -0,47% | - |
| 04.10.2024 | 42,29 | 42,69 | 42,19 | 42,53 | 0,81% | - |
| 03.10.2024 | 41,63 | 42,95 | 41,33 | 42,19 | 1,20% | - |
| 02.10.2024 | 41,80 | 42,19 | 41,57 | 41,69 | -0,02% | - |
| 01.10.2024 | 41,93 | 42,27 | 41,55 | 41,70 | -0,55% | - |
| 30.09.2024 | 42,55 | 42,61 | 41,77 | 41,93 | -1,27% | - |
| 27.09.2024 | 43,70 | 43,70 | 42,17 | 42,47 | -2,88% | - |
| 26.09.2024 | 43,99 | 44,42 | 43,51 | 43,73 | -0,09% | - |
| 25.09.2024 | 43,23 | 43,79 | 42,87 | 43,77 | 1,25% | - |
| 24.09.2024 | 43,45 | 43,85 | 43,13 | 43,23 | -0,41% | - |
| 23.09.2024 | 43,83 | 44,03 | 43,19 | 43,41 | -0,96% | - |
| 20.09.2024 | 43,91 | 44,13 | 43,51 | 43,83 | -0,18% | - |
| 19.09.2024 | 44,25 | 44,71 | 43,87 | 43,91 | -0,90% | - |
| 18.09.2024 | 43,63 | 44,70 | 43,63 | 44,31 | 1,56% | - |
| 17.09.2024 | 44,01 | 44,33 | 43,45 | 43,63 | -0,73% | - |
| 16.09.2024 | 44,77 | 44,81 | 43,79 | 43,95 | -1,83% | - |
| 13.09.2024 | 44,73 | 44,93 | 44,42 | 44,77 | 0,09% | - |
| 12.09.2024 | 45,07 | 45,22 | 44,41 | 44,73 | -0,89% | - |
| 11.09.2024 | 46,99 | 47,06 | 44,57 | 45,13 | -3,84% | - |
| 10.09.2024 | 47,81 | 47,81 | 46,61 | 46,93 | -2,07% | - |
| 09.09.2024 | 47,64 | 47,99 | 47,47 | 47,92 | 1,44% | - |
| 06.09.2024 | 47,91 | 47,96 | 47,19 | 47,24 | -1,40% | - |
| 05.09.2024 | 47,89 | 48,15 | 47,80 | 47,91 | -0,06% | 5,00 |
| 04.09.2024 | 47,41 | 48,15 | 47,28 | 47,94 | 0,52% | - |
| 03.09.2024 | 47,69 | 48,09 | 47,61 | 47,69 | 0,00% | 10,00 |
| 02.09.2024 | 46,67 | 47,79 | 46,48 | 47,69 | 2,05% | - |
| 30.08.2024 | 45,85 | 46,75 | 45,85 | 46,73 | 2,05% | - |
| 29.08.2024 | 46,08 | 46,47 | 45,73 | 45,79 | -0,52% | - |
| 28.08.2024 | 46,01 | 46,33 | 45,87 | 46,03 | 0,04% | - |
| 27.08.2024 | 45,52 | 46,09 | 45,43 | 46,01 | 1,08% | - |
| 26.08.2024 | 44,99 | 45,57 | 44,93 | 45,52 | 0,95% | - |
| 23.08.2024 | 44,87 | 45,29 | 44,87 | 45,09 | 0,49% | - |
| 22.08.2024 | 44,97 | 45,25 | 44,77 | 44,87 | -0,22% | - |