37,780€
0,11%
Echtzeit-Aktienkurs Etablissements Franz Colruyt S.A.
Bid:
Ask:
Aktienkurse zur Etablissements Franz Colruyt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2026 | 37,82 | 37,82 | 37,67 | 37,78 | 0,11% | - |
| 14.07.2026 | 37,09 | 37,83 | 36,85 | 37,74 | 1,78% | - |
| 13.07.2026 | 36,32 | 37,43 | 36,32 | 37,08 | 0,60% | - |
| 10.07.2026 | 36,51 | 36,95 | 36,47 | 36,86 | 0,68% | - |
| 09.07.2026 | 36,83 | 36,93 | 36,42 | 36,61 | -0,33% | - |
| 08.07.2026 | 36,77 | 36,94 | 36,29 | 36,73 | -0,24% | - |
| 07.07.2026 | 35,95 | 37,26 | 35,89 | 36,82 | 1,83% | - |
| 06.07.2026 | 36,29 | 36,70 | 36,14 | 36,16 | -0,30% | - |
| 03.07.2026 | 36,78 | 36,78 | 36,24 | 36,27 | -0,52% | - |
| 02.07.2026 | 35,84 | 36,85 | 35,71 | 36,46 | 1,73% | 500,00 |
| 01.07.2026 | 35,85 | 36,29 | 35,70 | 35,84 | -0,39% | - |
| 30.06.2026 | 35,81 | 36,35 | 35,66 | 35,98 | -0,03% | - |
| 29.06.2026 | 36,09 | 36,09 | 35,58 | 35,99 | 0,59% | - |
| 26.06.2026 | 35,16 | 36,01 | 34,70 | 35,78 | 1,22% | - |
| 25.06.2026 | 35,64 | 35,77 | 35,19 | 35,35 | 0,14% | - |
| 24.06.2026 | 34,37 | 35,43 | 34,32 | 35,30 | 2,80% | - |
| 23.06.2026 | 33,82 | 34,56 | 33,82 | 34,34 | 0,47% | - |
| 22.06.2026 | 33,88 | 34,73 | 33,82 | 34,18 | 0,97% | - |
| 19.06.2026 | 34,15 | 34,41 | 33,83 | 33,85 | -0,85% | - |
| 18.06.2026 | 34,81 | 35,05 | 33,38 | 34,14 | -2,40% | - |
| 17.06.2026 | 34,26 | 35,12 | 33,43 | 34,98 | 1,83% | - |
| 16.06.2026 | 34,62 | 34,73 | 34,14 | 34,35 | -0,89% | - |
| 15.06.2026 | 35,76 | 36,57 | 34,34 | 34,66 | -3,32% | - |
| 12.06.2026 | 35,04 | 37,60 | 34,98 | 35,85 | 2,25% | 400,00 |
| 11.06.2026 | 34,68 | 35,20 | 34,39 | 35,06 | 1,10% | - |
| 10.06.2026 | 33,98 | 34,75 | 33,98 | 34,68 | 1,46% | - |
| 09.06.2026 | 34,00 | 34,27 | 33,78 | 34,18 | 0,86% | - |
| 08.06.2026 | 33,46 | 34,02 | 33,37 | 33,89 | 2,02% | - |
| 05.06.2026 | 32,48 | 33,63 | 32,42 | 33,22 | 1,16% | - |
| 04.06.2026 | 33,29 | 33,40 | 32,73 | 32,84 | -1,32% | - |
| 03.06.2026 | 33,12 | 33,35 | 33,03 | 33,28 | 0,60% | - |
| 02.06.2026 | 33,44 | 33,50 | 32,96 | 33,08 | 0,30% | - |
| 01.06.2026 | 33,11 | 33,28 | 32,87 | 32,98 | -0,36% | - |
| 29.05.2026 | 32,95 | 33,23 | 32,73 | 33,10 | 0,79% | - |
| 28.05.2026 | 32,54 | 32,96 | 32,54 | 32,84 | -0,79% | - |
| 27.05.2026 | 32,93 | 33,19 | 32,66 | 33,10 | 0,61% | - |
| 26.05.2026 | 33,09 | 33,22 | 32,70 | 32,90 | -1,08% | - |
| 25.05.2026 | 34,19 | 34,31 | 32,66 | 33,26 | -0,36% | - |
| 22.05.2026 | 33,66 | 33,75 | 33,26 | 33,38 | -1,01% | - |
| 21.05.2026 | 33,13 | 33,82 | 33,08 | 33,72 | 1,75% | - |
| 20.05.2026 | 33,16 | 33,30 | 32,74 | 33,14 | -0,54% | - |
| 19.05.2026 | 33,20 | 33,67 | 33,01 | 33,32 | 0,57% | - |
| 18.05.2026 | 32,25 | 33,17 | 32,05 | 33,13 | 2,95% | - |
| 15.05.2026 | 31,98 | 32,38 | 31,77 | 32,18 | -0,16% | - |
| 14.05.2026 | 32,15 | 32,25 | 31,93 | 32,23 | 0,72% | - |
| 13.05.2026 | 31,97 | 32,04 | 31,58 | 32,00 | 0,31% | - |
| 12.05.2026 | 31,94 | 31,96 | 31,48 | 31,90 | -1,30% | - |
| 11.05.2026 | 32,36 | 32,44 | 32,13 | 32,32 | -0,03% | - |
| 08.05.2026 | 31,94 | 32,48 | 31,94 | 32,33 | 0,65% | - |
| 07.05.2026 | 33,14 | 33,27 | 32,09 | 32,12 | -2,78% | - |
| 06.05.2026 | 33,02 | 33,34 | 32,66 | 33,04 | 0,06% | - |
| 05.05.2026 | 32,87 | 33,34 | 32,86 | 33,02 | 0,36% | - |
| 04.05.2026 | 32,88 | 33,22 | 32,69 | 32,90 | -0,09% | - |
| 30.04.2026 | 32,86 | 33,06 | 32,17 | 32,93 | 0,21% | 7,00 |
| 29.04.2026 | 33,14 | 33,30 | 32,80 | 32,86 | -0,79% | - |
| 28.04.2026 | 33,09 | 33,30 | 32,95 | 33,12 | 0,12% | - |
| 27.04.2026 | 33,38 | 33,44 | 32,94 | 33,08 | -0,99% | - |
| 24.04.2026 | 33,28 | 33,62 | 33,23 | 33,41 | 1,33% | - |
| 23.04.2026 | 33,28 | 33,45 | 32,93 | 32,97 | -0,99% | - |
| 22.04.2026 | 33,06 | 33,45 | 33,04 | 33,30 | 0,42% | - |
| 21.04.2026 | 33,08 | 33,22 | 32,77 | 33,16 | 0,33% | - |
| 20.04.2026 | 32,86 | 33,12 | 32,49 | 33,05 | 0,33% | - |
| 17.04.2026 | 32,78 | 33,06 | 32,56 | 32,94 | 0,61% | - |
| 16.04.2026 | 32,40 | 33,01 | 32,25 | 32,74 | 1,49% | - |
| 15.04.2026 | 34,13 | 34,13 | 31,97 | 32,26 | -5,51% | - |
| 14.04.2026 | 34,87 | 34,92 | 34,08 | 34,14 | -2,07% | - |
| 13.04.2026 | 33,74 | 34,88 | 33,47 | 34,86 | 2,74% | - |
| 10.04.2026 | 34,39 | 34,41 | 33,91 | 33,93 | -0,53% | - |
| 09.04.2026 | 33,99 | 34,11 | 33,74 | 34,11 | 0,12% | - |
| 08.04.2026 | 34,64 | 36,11 | 34,07 | 34,07 | -1,59% | - |
| 07.04.2026 | 35,70 | 35,70 | 34,00 | 34,62 | -3,03% | 141,00 |
| 02.04.2026 | 34,57 | 36,04 | 34,16 | 35,70 | 2,41% | - |
| 01.04.2026 | 36,61 | 36,90 | 34,58 | 34,86 | -4,47% | - |
| 31.03.2026 | 35,17 | 36,66 | 35,17 | 36,49 | 3,55% | - |
| 30.03.2026 | 34,16 | 35,46 | 34,16 | 35,24 | 3,07% | - |
| 27.03.2026 | 34,55 | 34,74 | 34,19 | 34,19 | -0,84% | - |
| 26.03.2026 | 34,25 | 35,24 | 34,16 | 34,48 | 0,23% | - |
| 25.03.2026 | 34,53 | 34,60 | 32,10 | 34,40 | 0,00% | - |
| 24.03.2026 | 33,31 | 34,60 | 33,09 | 34,40 | 3,37% | - |
| 23.03.2026 | 33,34 | 33,95 | 32,93 | 33,28 | -0,45% | - |
| 20.03.2026 | 34,10 | 34,22 | 33,34 | 33,43 | -1,88% | - |
| 19.03.2026 | 33,77 | 34,41 | 33,71 | 34,07 | 0,68% | - |
| 18.03.2026 | 34,78 | 34,99 | 33,76 | 33,84 | -2,37% | - |
| 17.03.2026 | 34,29 | 34,76 | 34,18 | 34,66 | 0,70% | - |
| 16.03.2026 | 33,89 | 34,54 | 33,87 | 34,42 | 1,89% | - |
| 13.03.2026 | 33,86 | 34,24 | 33,66 | 33,78 | -0,18% | - |
| 12.03.2026 | 33,44 | 34,20 | 33,33 | 33,84 | 0,53% | - |
| 11.03.2026 | 33,48 | 34,06 | 33,32 | 33,66 | 0,48% | - |
| 10.03.2026 | 34,53 | 34,74 | 33,42 | 33,50 | -3,18% | - |
| 09.03.2026 | 34,24 | 34,78 | 33,09 | 34,60 | 1,11% | - |
| 06.03.2026 | 34,13 | 34,38 | 33,75 | 34,22 | 0,62% | - |
| 05.03.2026 | 34,23 | 34,32 | 33,79 | 34,01 | -1,08% | - |
| 04.03.2026 | 34,05 | 34,42 | 33,82 | 34,38 | 0,38% | - |
| 03.03.2026 | 34,38 | 34,38 | 33,82 | 34,25 | -0,61% | - |
| 02.03.2026 | 33,90 | 34,53 | 33,51 | 34,46 | 0,88% | - |
| 27.02.2026 | 34,77 | 34,78 | 34,05 | 34,16 | -1,61% | - |
| 26.02.2026 | 34,70 | 34,74 | 34,45 | 34,72 | 0,06% | 23,00 |
| 25.02.2026 | 34,83 | 34,92 | 34,64 | 34,70 | -0,29% | - |
| 24.02.2026 | 35,04 | 35,16 | 34,70 | 34,80 | -0,63% | 12,00 |
| 23.02.2026 | 34,50 | 35,15 | 34,33 | 35,02 | 1,63% | - |