36,590€
0,14%
Echtzeit-Aktienkurs Etablissements Franz Colruyt S.A.
Bid:
Ask:
Aktienkurse zur Etablissements Franz Colruyt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 36,58 | 36,65 | 36,52 | 36,59 | 0,14% | - |
| 20.10.2026 | 36,32 | 36,98 | 36,09 | 36,54 | 0,52% | - |
| 19.10.2026 | 35,40 | 36,68 | 35,40 | 36,35 | 2,86% | - |
| 16.10.2026 | 35,88 | 36,10 | 35,30 | 35,34 | -1,17% | - |
| 15.10.2026 | 35,17 | 36,19 | 34,96 | 35,76 | 1,74% | - |
| 14.10.2026 | 35,03 | 35,49 | 34,80 | 35,15 | 0,66% | - |
| 13.10.2026 | 34,40 | 35,16 | 34,33 | 34,92 | 2,40% | - |
| 12.10.2026 | 34,26 | 34,48 | 33,97 | 34,10 | -0,53% | - |
| 09.10.2026 | 34,11 | 34,59 | 34,11 | 34,28 | 0,65% | - |
| 08.10.2026 | 33,03 | 34,20 | 32,74 | 34,06 | 3,09% | - |
| 07.10.2026 | 33,07 | 33,31 | 32,63 | 33,04 | -1,64% | - |
| 06.10.2026 | 33,33 | 33,95 | 33,27 | 33,59 | 0,87% | - |
| 05.10.2026 | 34,26 | 34,26 | 33,10 | 33,30 | -3,00% | 146,00 |
| 02.10.2026 | 34,05 | 34,69 | 33,81 | 34,33 | -2,86% | - |
| 01.10.2026 | 39,08 | 39,13 | 35,06 | 35,34 | -9,34% | - |
| 30.09.2026 | 39,28 | 39,48 | 38,94 | 38,98 | 0,52% | - |
| 29.09.2026 | 39,09 | 39,34 | 38,75 | 38,78 | -1,07% | - |
| 28.09.2026 | 39,07 | 39,46 | 39,03 | 39,20 | -0,10% | - |
| 25.09.2026 | 39,14 | 39,32 | 38,69 | 39,24 | 2,53% | - |
| 24.09.2026 | 38,44 | 38,44 | 38,27 | 38,27 | -0,29% | - |
| 23.09.2026 | 39,10 | 39,16 | 38,36 | 38,38 | -1,99% | - |
| 22.09.2026 | 38,82 | 39,16 | 38,63 | 39,16 | 0,82% | - |
| 21.09.2026 | 38,69 | 38,92 | 38,15 | 38,84 | 0,99% | - |
| 18.09.2026 | 38,62 | 38,80 | 38,40 | 38,46 | -0,59% | - |
| 17.09.2026 | 38,36 | 39,09 | 38,32 | 38,69 | 1,23% | - |
| 16.09.2026 | 38,85 | 38,98 | 37,92 | 38,22 | -1,67% | - |
| 15.09.2026 | 38,47 | 38,93 | 38,40 | 38,87 | 0,86% | - |
| 14.09.2026 | 38,03 | 38,72 | 37,81 | 38,54 | 1,29% | - |
| 11.09.2026 | 38,04 | 38,42 | 38,01 | 38,05 | -0,03% | - |
| 10.09.2026 | 38,67 | 38,67 | 37,86 | 38,06 | -1,17% | - |
| 09.09.2026 | 39,15 | 39,34 | 38,26 | 38,51 | -1,63% | - |
| 08.09.2026 | 39,35 | 39,83 | 39,01 | 39,15 | -0,51% | - |
| 07.09.2026 | 39,56 | 39,58 | 39,24 | 39,35 | -0,43% | - |
| 04.09.2026 | 39,66 | 39,82 | 39,43 | 39,52 | 0,13% | - |
| 03.09.2026 | 39,64 | 39,70 | 39,28 | 39,47 | -0,25% | - |
| 02.09.2026 | 39,22 | 39,65 | 39,17 | 39,57 | 0,84% | - |
| 01.09.2026 | 38,78 | 39,40 | 38,72 | 39,24 | 1,24% | - |
| 31.08.2026 | 38,82 | 39,06 | 38,75 | 38,76 | -0,39% | - |
| 28.08.2026 | 39,05 | 39,13 | 38,69 | 38,91 | 0,26% | - |
| 27.08.2026 | 39,11 | 39,24 | 38,68 | 38,81 | -0,84% | - |
| 26.08.2026 | 39,31 | 39,39 | 39,01 | 39,14 | -0,28% | - |
| 25.08.2026 | 39,61 | 39,81 | 39,21 | 39,25 | 0,08% | - |
| 24.08.2026 | 38,82 | 39,31 | 38,80 | 39,22 | 0,87% | - |
| 21.08.2026 | 38,51 | 38,94 | 38,42 | 38,88 | 1,01% | - |
| 20.08.2026 | 38,40 | 38,69 | 38,22 | 38,49 | 0,18% | - |
| 19.08.2026 | 38,19 | 38,52 | 38,13 | 38,42 | 0,65% | - |
| 18.08.2026 | 37,86 | 38,29 | 37,79 | 38,17 | 0,34% | - |
| 17.08.2026 | 38,39 | 38,45 | 37,86 | 38,04 | -0,91% | - |
| 14.08.2026 | 38,60 | 38,60 | 38,03 | 38,39 | -0,60% | - |
| 13.08.2026 | 38,19 | 38,62 | 38,15 | 38,62 | 1,21% | - |
| 12.08.2026 | 38,22 | 38,34 | 37,69 | 38,16 | -0,18% | - |
| 11.08.2026 | 38,49 | 38,49 | 37,65 | 38,23 | -0,39% | - |
| 10.08.2026 | 38,38 | 38,52 | 38,09 | 38,38 | 0,26% | - |
| 07.08.2026 | 38,68 | 38,76 | 38,00 | 38,28 | -1,42% | - |
| 06.08.2026 | 39,07 | 39,17 | 38,72 | 38,83 | -0,79% | - |
| 05.08.2026 | 38,66 | 39,14 | 38,14 | 39,14 | 1,24% | - |
| 04.08.2026 | 39,55 | 39,61 | 38,10 | 38,66 | -1,75% | - |
| 03.08.2026 | 38,95 | 39,72 | 38,60 | 39,35 | 1,00% | - |
| 31.07.2026 | 39,00 | 39,27 | 38,71 | 38,96 | -0,74% | - |
| 30.07.2026 | 38,73 | 39,43 | 38,67 | 39,25 | 1,00% | - |
| 29.07.2026 | 39,00 | 39,19 | 38,39 | 38,86 | -0,31% | - |
| 28.07.2026 | 38,20 | 39,03 | 38,07 | 38,98 | 2,20% | - |
| 27.07.2026 | 38,53 | 38,63 | 37,19 | 38,14 | 0,03% | - |
| 24.07.2026 | 38,17 | 38,17 | 37,80 | 38,13 | -0,34% | - |
| 23.07.2026 | 38,15 | 38,35 | 37,97 | 38,26 | 0,21% | - |
| 22.07.2026 | 38,00 | 38,39 | 37,86 | 38,18 | 0,37% | - |
| 21.07.2026 | 38,63 | 38,89 | 38,04 | 38,04 | -1,55% | - |
| 20.07.2026 | 38,31 | 39,00 | 38,12 | 38,64 | 0,99% | - |
| 17.07.2026 | 38,17 | 38,53 | 37,60 | 38,26 | 0,26% | - |
| 16.07.2026 | 37,86 | 38,33 | 37,72 | 38,16 | 1,22% | - |
| 15.07.2026 | 37,82 | 37,88 | 37,56 | 37,70 | -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% | - |