43,940€
-1,79%
Echtzeit-Aktienkurs Etablissements Franz Colruyt S.A.
Bid:
Ask:
Aktienkurse zur Etablissements Franz Colruyt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 44,77 | 44,78 | 43,78 | 43,96 | -1,74% | 19,00 |
| 13.09.2024 | 44,73 | 44,93 | 44,45 | 44,74 | 0,00% | 138,00 |
| 12.09.2024 | 45,15 | 45,23 | 44,42 | 44,74 | -0,71% | 47,00 |
| 11.09.2024 | 46,87 | 47,07 | 44,56 | 45,06 | -4,17% | 222,00 |
| 10.09.2024 | 47,69 | 47,73 | 46,62 | 47,02 | -1,67% | 194,00 |
| 09.09.2024 | 47,59 | 47,99 | 47,49 | 47,82 | 1,01% | 4,00 |
| 06.09.2024 | 47,83 | 47,89 | 47,31 | 47,34 | -1,13% | 35,00 |
| 05.09.2024 | 47,93 | 48,14 | 47,78 | 47,88 | -0,25% | 6,00 |
| 04.09.2024 | 47,33 | 48,13 | 47,27 | 48,00 | 0,67% | 730,00 |
| 03.09.2024 | 47,67 | 48,07 | 47,60 | 47,68 | -0,04% | 86,00 |
| 02.09.2024 | 46,54 | 47,77 | 46,47 | 47,70 | 2,05% | 402,00 |
| 30.08.2024 | 45,87 | 46,76 | 45,85 | 46,74 | 2,10% | 22,00 |
| 29.08.2024 | 46,07 | 46,43 | 45,72 | 45,78 | -0,65% | 56,00 |
| 28.08.2024 | 46,09 | 46,32 | 45,88 | 46,08 | 0,13% | 25,00 |
| 27.08.2024 | 45,61 | 46,10 | 45,44 | 46,02 | 1,10% | 51,00 |
| 26.08.2024 | 45,05 | 45,58 | 44,99 | 45,52 | 0,89% | 9,00 |
| 23.08.2024 | 44,97 | 45,28 | 44,94 | 45,12 | 0,71% | 24,00 |
| 22.08.2024 | 44,91 | 45,22 | 44,78 | 44,80 | -0,36% | 62,00 |
| 21.08.2024 | 44,43 | 44,98 | 44,37 | 44,96 | 1,40% | 194,00 |
| 20.08.2024 | 44,65 | 44,83 | 44,28 | 44,34 | -0,72% | 102,00 |
| 19.08.2024 | 44,73 | 44,83 | 44,56 | 44,66 | -0,18% | - |
| 16.08.2024 | 44,81 | 45,06 | 44,42 | 44,74 | -0,09% | 17,00 |
| 15.08.2024 | 44,85 | 44,91 | 44,70 | 44,78 | 0,04% | 78,00 |
| 14.08.2024 | 44,43 | 44,78 | 44,19 | 44,76 | 0,77% | - |
| 13.08.2024 | 44,63 | 44,81 | 44,14 | 44,42 | -0,09% | 10,00 |
| 12.08.2024 | 44,37 | 44,80 | 44,11 | 44,46 | 0,32% | 2,00 |
| 09.08.2024 | 43,99 | 44,37 | 43,87 | 44,32 | 0,68% | 25,00 |
| 08.08.2024 | 43,53 | 44,36 | 43,51 | 44,02 | 1,52% | 82,00 |
| 07.08.2024 | 43,83 | 44,25 | 43,34 | 43,36 | -0,28% | 17,00 |
| 06.08.2024 | 43,61 | 43,76 | 43,17 | 43,48 | 0,65% | 159,00 |
| 05.08.2024 | 42,77 | 43,68 | 42,67 | 43,20 | -2,00% | 1.300,00 |
| 02.08.2024 | 43,89 | 44,42 | 43,65 | 44,08 | -0,18% | 5,00 |
| 01.08.2024 | 44,47 | 44,54 | 43,96 | 44,16 | -0,36% | 1,00 |
| 31.07.2024 | 44,85 | 45,03 | 44,21 | 44,32 | -0,27% | 125,00 |
| 30.07.2024 | 44,74 | 44,87 | 44,24 | 44,44 | -0,67% | 1,00 |
| 29.07.2024 | 44,77 | 44,97 | 44,53 | 44,74 | 0,13% | 57,00 |
| 26.07.2024 | 44,51 | 44,88 | 44,26 | 44,68 | 0,45% | - |
| 25.07.2024 | 44,73 | 45,02 | 44,26 | 44,48 | -0,71% | 110,00 |
| 24.07.2024 | 45,25 | 45,40 | 44,73 | 44,80 | -1,23% | - |
| 23.07.2024 | 45,99 | 46,09 | 45,30 | 45,36 | -1,52% | - |
| 22.07.2024 | 45,67 | 46,12 | 45,63 | 46,06 | 1,10% | 40,00 |
| 19.07.2024 | 45,85 | 45,92 | 45,44 | 45,56 | -0,31% | 14,00 |
| 18.07.2024 | 45,57 | 45,91 | 45,33 | 45,70 | 0,62% | 26,00 |
| 17.07.2024 | 45,23 | 45,58 | 44,93 | 45,42 | -0,18% | - |
| 16.07.2024 | 44,83 | 45,52 | 44,69 | 45,50 | 1,43% | 4,00 |
| 15.07.2024 | 45,23 | 45,73 | 44,82 | 44,86 | -0,84% | 5,00 |
| 12.07.2024 | 45,25 | 45,64 | 45,22 | 45,24 | 0,18% | 3,00 |
| 11.07.2024 | 45,15 | 45,80 | 45,12 | 45,16 | -0,04% | - |
| 10.07.2024 | 44,32 | 45,25 | 44,31 | 45,18 | 1,80% | 18,00 |
| 09.07.2024 | 44,91 | 44,97 | 44,18 | 44,38 | -1,16% | - |
| 08.07.2024 | 44,99 | 45,47 | 44,84 | 44,90 | -0,66% | 30,00 |
| 05.07.2024 | 45,25 | 45,37 | 45,01 | 45,20 | 0,00% | - |
| 04.07.2024 | 45,15 | 45,38 | 44,99 | 45,20 | 0,09% | 19,00 |
| 03.07.2024 | 45,47 | 45,63 | 45,08 | 45,16 | -0,44% | 21,00 |
| 02.07.2024 | 45,13 | 45,67 | 44,99 | 45,36 | 0,27% | 2,00 |
| 01.07.2024 | 45,24 | 45,39 | 44,76 | 45,24 | 1,43% | 10,00 |
| 28.06.2024 | 44,79 | 44,99 | 44,44 | 44,60 | -0,31% | 107,00 |
| 27.06.2024 | 45,00 | 45,23 | 44,64 | 44,74 | -0,53% | 1,00 |
| 26.06.2024 | 45,19 | 45,29 | 44,73 | 44,98 | -0,04% | 4,00 |
| 25.06.2024 | 44,81 | 45,25 | 44,67 | 45,00 | 0,54% | 10,00 |
| 24.06.2024 | 44,05 | 45,18 | 44,02 | 44,76 | 1,68% | 5,00 |
| 21.06.2024 | 43,29 | 44,14 | 43,04 | 44,02 | 1,71% | 23,00 |
| 20.06.2024 | 42,85 | 44,24 | 42,81 | 43,28 | 1,26% | 207,00 |
| 19.06.2024 | 43,11 | 43,17 | 42,68 | 42,74 | -0,79% | 18,00 |
| 18.06.2024 | 43,53 | 43,66 | 42,82 | 43,08 | -0,92% | 7,00 |
| 17.06.2024 | 44,55 | 44,87 | 43,14 | 43,48 | -1,90% | 45,00 |
| 14.06.2024 | 44,73 | 45,12 | 44,13 | 44,32 | -0,81% | 364,00 |
| 13.06.2024 | 44,94 | 45,70 | 44,33 | 44,68 | -0,71% | 310,00 |
| 12.06.2024 | 48,00 | 48,00 | 42,45 | 45,00 | -5,26% | 650,00 |
| 11.06.2024 | 46,39 | 48,45 | 46,27 | 47,50 | 2,33% | 965,00 |
| 10.06.2024 | 46,13 | 46,91 | 45,89 | 46,42 | 0,26% | 2,00 |
| 07.06.2024 | 45,79 | 46,51 | 45,72 | 46,30 | 1,00% | 277,00 |
| 06.06.2024 | 46,23 | 46,33 | 45,72 | 45,84 | -0,95% | 2,00 |
| 05.06.2024 | 47,11 | 47,13 | 45,80 | 46,28 | -1,45% | 110,00 |
| 04.06.2024 | 47,15 | 47,57 | 46,74 | 46,96 | -0,38% | - |
| 03.06.2024 | 47,49 | 47,61 | 46,81 | 47,14 | -0,42% | 9,00 |
| 31.05.2024 | 47,13 | 47,38 | 46,96 | 47,34 | 0,42% | 21,00 |
| 30.05.2024 | 46,45 | 47,18 | 46,41 | 47,14 | 1,07% | 62,00 |
| 29.05.2024 | 46,01 | 46,74 | 45,99 | 46,64 | 1,04% | 31,00 |
| 28.05.2024 | 46,17 | 46,46 | 46,02 | 46,16 | 0,00% | 220,00 |
| 27.05.2024 | 46,13 | 46,37 | 45,86 | 46,16 | 0,04% | 267,00 |
| 24.05.2024 | 45,61 | 46,20 | 45,48 | 46,14 | 1,23% | 177,00 |
| 23.05.2024 | 45,55 | 45,92 | 45,24 | 45,58 | 0,40% | 32,00 |
| 22.05.2024 | 43,68 | 45,74 | 43,57 | 45,40 | 4,20% | 695,00 |
| 21.05.2024 | 43,37 | 43,70 | 43,21 | 43,57 | 0,30% | 139,00 |
| 20.05.2024 | 43,49 | 43,70 | 43,39 | 43,44 | -0,05% | 7,00 |
| 17.05.2024 | 42,91 | 43,54 | 42,89 | 43,46 | 1,31% | 150,00 |
| 16.05.2024 | 42,92 | 43,25 | 42,87 | 42,90 | -0,09% | 7,00 |
| 15.05.2024 | 43,22 | 43,33 | 42,77 | 42,94 | -0,62% | 529,00 |
| 14.05.2024 | 43,25 | 43,39 | 43,03 | 43,21 | -0,07% | 3,00 |
| 13.05.2024 | 42,85 | 43,39 | 42,83 | 43,24 | 1,03% | 78,00 |
| 10.05.2024 | 42,81 | 43,22 | 42,66 | 42,80 | 0,05% | 150,00 |
| 09.05.2024 | 42,43 | 42,80 | 42,10 | 42,78 | 0,61% | 182,00 |
| 08.05.2024 | 42,03 | 43,05 | 41,99 | 42,52 | 1,14% | 11,00 |
| 07.05.2024 | 42,45 | 42,72 | 42,02 | 42,04 | -1,11% | 216,00 |
| 06.05.2024 | 43,20 | 43,63 | 41,67 | 42,51 | -2,10% | 1.287,00 |
| 03.05.2024 | 43,77 | 43,99 | 43,34 | 43,42 | -0,50% | 108,00 |
| 02.05.2024 | 43,25 | 44,04 | 43,13 | 43,64 | 0,93% | 401,00 |
| 30.04.2024 | 43,65 | 44,11 | 43,24 | 43,24 | -1,01% | 145,00 |
| 29.04.2024 | 43,59 | 43,97 | 42,91 | 43,68 | 0,60% | 6,00 |