40,240€
-0,10%
Echtzeit-Aktienkurs COLRUYT
Bid:
Ask:
Aktienkurse zur COLRUYT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 40,37 | 40,56 | 40,18 | 40,26 | -0,05% | 4,00 |
| 05.06.2025 | 40,01 | 40,46 | 39,92 | 40,28 | 0,60% | 3,00 |
| 04.06.2025 | 40,57 | 40,59 | 39,98 | 40,04 | -1,04% | 67,00 |
| 03.06.2025 | 40,11 | 40,93 | 40,00 | 40,46 | 0,55% | 61,00 |
| 02.06.2025 | 39,57 | 40,24 | 39,49 | 40,24 | 1,11% | 4,00 |
| 30.05.2025 | 39,63 | 40,02 | 39,48 | 39,80 | 0,61% | - |
| 29.05.2025 | 40,15 | 40,15 | 39,38 | 39,56 | -0,35% | 6,00 |
| 28.05.2025 | 39,87 | 39,98 | 39,62 | 39,70 | -0,75% | - |
| 27.05.2025 | 39,53 | 40,04 | 39,51 | 40,00 | 1,06% | 33,00 |
| 26.05.2025 | 40,32 | 40,50 | 39,54 | 39,58 | -0,50% | 47,00 |
| 23.05.2025 | 39,41 | 39,90 | 39,28 | 39,78 | 0,91% | 1.142,00 |
| 22.05.2025 | 39,15 | 39,62 | 39,09 | 39,42 | 0,87% | 65,00 |
| 21.05.2025 | 39,39 | 39,68 | 39,00 | 39,08 | -1,06% | 214,00 |
| 20.05.2025 | 39,21 | 39,58 | 38,96 | 39,50 | 0,46% | 2,00 |
| 19.05.2025 | 38,71 | 39,35 | 38,61 | 39,32 | 1,08% | 879,00 |
| 16.05.2025 | 38,75 | 39,15 | 38,73 | 38,90 | 0,36% | 1.231,00 |
| 15.05.2025 | 37,94 | 38,80 | 37,93 | 38,76 | 1,73% | 355,00 |
| 14.05.2025 | 38,01 | 38,21 | 37,79 | 38,10 | 0,26% | - |
| 13.05.2025 | 37,59 | 38,14 | 37,57 | 38,00 | 0,64% | 1,00 |
| 12.05.2025 | 38,99 | 39,01 | 37,47 | 37,76 | -2,18% | 367,00 |
| 09.05.2025 | 38,53 | 38,66 | 38,11 | 38,60 | 0,52% | 90,00 |
| 08.05.2025 | 38,47 | 38,94 | 38,13 | 38,40 | 0,10% | 312,00 |
| 07.05.2025 | 38,09 | 38,51 | 38,05 | 38,36 | 1,05% | 299,00 |
| 06.05.2025 | 37,66 | 38,49 | 37,52 | 37,96 | 0,64% | 240,00 |
| 05.05.2025 | 35,12 | 37,92 | 35,12 | 37,72 | 7,46% | 2.617,00 |
| 02.05.2025 | 42,55 | 42,55 | 34,55 | 35,10 | -17,61% | 3.245,00 |
| 30.04.2025 | 41,71 | 42,66 | 41,69 | 42,60 | 1,87% | 4,00 |
| 29.04.2025 | 41,95 | 42,05 | 41,55 | 41,82 | -0,33% | 2,00 |
| 28.04.2025 | 41,53 | 42,20 | 41,51 | 41,96 | 0,43% | 204,00 |
| 25.04.2025 | 42,99 | 43,07 | 41,41 | 41,78 | -2,70% | 55,00 |
| 24.04.2025 | 42,53 | 42,96 | 42,38 | 42,94 | 0,70% | - |
| 23.04.2025 | 43,29 | 43,37 | 42,20 | 42,64 | -0,56% | 157,00 |
| 22.04.2025 | 41,63 | 42,96 | 41,59 | 42,88 | 2,68% | 116,00 |
| 17.04.2025 | 41,71 | 42,10 | 41,20 | 41,76 | 1,21% | 4,00 |
| 16.04.2025 | 40,73 | 41,88 | 40,71 | 41,26 | -0,29% | - |
| 15.04.2025 | 40,41 | 41,58 | 40,39 | 41,38 | 2,22% | 2,00 |
| 14.04.2025 | 40,65 | 41,29 | 40,08 | 40,48 | -0,05% | 2.314,00 |
| 11.04.2025 | 40,87 | 41,25 | 40,18 | 40,50 | -0,30% | 642,00 |
| 10.04.2025 | 43,19 | 43,29 | 39,56 | 40,62 | -6,66% | 88,00 |
| 09.04.2025 | 39,39 | 44,26 | 39,31 | 43,52 | 9,73% | 916,00 |
| 08.04.2025 | 41,07 | 41,18 | 39,10 | 39,66 | -1,29% | 127,00 |
| 07.04.2025 | 39,00 | 40,70 | 38,14 | 40,18 | 0,17% | 266,00 |
| 04.04.2025 | 40,45 | 41,03 | 39,89 | 40,11 | 0,73% | 1.083,00 |
| 03.04.2025 | 38,03 | 40,20 | 38,03 | 39,82 | 2,05% | - |
| 02.04.2025 | 38,68 | 39,09 | 38,58 | 39,02 | 0,72% | 92,00 |
| 01.04.2025 | 38,17 | 39,04 | 38,13 | 38,74 | 1,36% | 94,00 |
| 31.03.2025 | 37,59 | 38,41 | 37,51 | 38,22 | 1,06% | 490,00 |
| 28.03.2025 | 37,61 | 38,07 | 37,57 | 37,82 | 0,05% | 3,00 |
| 27.03.2025 | 37,59 | 38,11 | 37,43 | 37,80 | 0,37% | - |
| 26.03.2025 | 38,31 | 38,45 | 37,58 | 37,66 | -1,82% | 9,00 |
| 25.03.2025 | 38,19 | 38,69 | 38,17 | 38,36 | 0,31% | 138,00 |
| 24.03.2025 | 38,59 | 38,59 | 38,03 | 38,24 | -0,21% | 160,00 |
| 21.03.2025 | 38,01 | 38,36 | 37,79 | 38,32 | 0,68% | 70,00 |
| 20.03.2025 | 37,97 | 38,23 | 37,78 | 38,06 | -0,05% | - |
| 19.03.2025 | 38,22 | 38,39 | 37,67 | 38,08 | -0,37% | - |
| 18.03.2025 | 38,29 | 38,34 | 37,98 | 38,22 | -0,10% | 1,00 |
| 17.03.2025 | 37,59 | 38,34 | 37,51 | 38,26 | 1,38% | 186,00 |
| 14.03.2025 | 38,13 | 38,34 | 37,63 | 37,74 | -0,34% | 56,00 |
| 13.03.2025 | 38,35 | 38,56 | 37,79 | 37,87 | -1,38% | 36,00 |
| 12.03.2025 | 38,45 | 38,54 | 38,20 | 38,40 | 0,05% | 6,00 |
| 11.03.2025 | 38,43 | 38,66 | 38,00 | 38,38 | 0,31% | 7,00 |
| 10.03.2025 | 38,41 | 38,48 | 37,92 | 38,26 | -0,73% | - |
| 07.03.2025 | 37,49 | 38,56 | 37,49 | 38,54 | 2,61% | 9,00 |
| 06.03.2025 | 37,79 | 37,88 | 37,42 | 37,56 | -0,21% | - |
| 05.03.2025 | 38,41 | 38,51 | 37,23 | 37,64 | -1,26% | 36,00 |
| 04.03.2025 | 37,25 | 38,50 | 37,05 | 38,12 | 2,42% | 674,00 |
| 03.03.2025 | 37,35 | 37,67 | 37,00 | 37,22 | 0,11% | 207,00 |
| 28.02.2025 | 36,73 | 37,47 | 36,71 | 37,18 | 0,65% | - |
| 27.02.2025 | 37,14 | 37,49 | 36,92 | 36,94 | -0,14% | 287,00 |
| 26.02.2025 | 37,37 | 37,37 | 36,91 | 36,99 | -0,51% | 303,00 |
| 25.02.2025 | 37,29 | 37,44 | 37,05 | 37,18 | -0,19% | 7,00 |
| 24.02.2025 | 37,22 | 37,65 | 37,09 | 37,25 | 0,70% | 250,00 |
| 21.02.2025 | 37,35 | 37,62 | 36,91 | 36,99 | -0,83% | 255,00 |
| 20.02.2025 | 37,85 | 37,93 | 36,87 | 37,30 | -1,32% | 157,00 |
| 19.02.2025 | 38,25 | 38,31 | 37,63 | 37,80 | -1,31% | 34,00 |
| 18.02.2025 | 37,47 | 38,32 | 37,47 | 38,30 | 2,13% | 114,00 |
| 17.02.2025 | 36,87 | 37,63 | 36,57 | 37,50 | 1,85% | 7,00 |
| 14.02.2025 | 36,05 | 36,96 | 36,03 | 36,82 | 2,28% | 81,00 |
| 13.02.2025 | 36,11 | 36,39 | 35,72 | 36,00 | -0,19% | 8,00 |
| 12.02.2025 | 36,17 | 36,35 | 35,85 | 36,07 | -0,28% | 200,00 |
| 11.02.2025 | 36,19 | 36,35 | 35,98 | 36,17 | -0,17% | 3,00 |
| 10.02.2025 | 35,82 | 36,31 | 35,78 | 36,23 | 1,54% | 34,00 |
| 07.02.2025 | 35,51 | 36,13 | 35,51 | 35,68 | 0,68% | 4,00 |
| 06.02.2025 | 35,59 | 35,68 | 35,32 | 35,44 | -0,34% | - |
| 05.02.2025 | 35,45 | 35,73 | 34,96 | 35,56 | -0,06% | 4,00 |
| 04.02.2025 | 35,33 | 35,64 | 35,17 | 35,58 | 0,96% | 41,00 |
| 03.02.2025 | 34,49 | 35,36 | 34,45 | 35,24 | -0,17% | 2,00 |
| 31.01.2025 | 36,23 | 36,35 | 35,26 | 35,30 | -2,59% | 366,00 |
| 30.01.2025 | 36,17 | 36,45 | 36,11 | 36,24 | 0,50% | 215,00 |
| 29.01.2025 | 36,37 | 36,37 | 35,85 | 36,06 | -0,03% | 3,00 |
| 28.01.2025 | 35,81 | 36,29 | 35,75 | 36,07 | 0,36% | 147,00 |
| 27.01.2025 | 35,13 | 36,05 | 35,03 | 35,94 | 1,24% | 224,00 |
| 24.01.2025 | 35,59 | 35,64 | 35,41 | 35,50 | -0,17% | 409,00 |
| 23.01.2025 | 36,17 | 36,24 | 35,25 | 35,56 | -1,52% | 295,00 |
| 22.01.2025 | 36,13 | 36,51 | 36,09 | 36,11 | -0,08% | 1,00 |
| 21.01.2025 | 36,07 | 36,38 | 35,96 | 36,14 | -0,17% | 39,00 |
| 20.01.2025 | 35,99 | 36,25 | 35,83 | 36,20 | 0,67% | 128,00 |
| 17.01.2025 | 35,65 | 36,02 | 35,63 | 35,96 | 1,07% | 322,00 |
| 16.01.2025 | 35,37 | 35,66 | 34,91 | 35,58 | 1,14% | 2,00 |
| 15.01.2025 | 34,83 | 35,26 | 34,59 | 35,18 | 0,92% | 29,00 |