38,980€
-1,07%
Echtzeit-Aktienkurs Etablissements Franz Colruyt S.A.
Bid:
Ask:
Aktienkurse zur Etablissements Franz Colruyt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 39,27 | 39,35 | 38,75 | 38,92 | -1,22% | 63,00 |
| 28.09.2026 | 39,22 | 39,60 | 39,03 | 39,40 | 0,41% | 25,00 |
| 25.09.2026 | 39,00 | 39,32 | 38,69 | 39,24 | 0,15% | 26,00 |
| 24.09.2026 | 38,29 | 39,28 | 38,27 | 39,18 | 1,95% | 72,00 |
| 23.09.2026 | 39,07 | 39,17 | 38,36 | 38,43 | -1,81% | 262,00 |
| 22.09.2026 | 38,75 | 39,16 | 38,64 | 39,14 | 0,82% | 12,00 |
| 21.09.2026 | 38,69 | 38,92 | 38,15 | 38,82 | 0,94% | 6,00 |
| 18.09.2026 | 38,69 | 38,80 | 38,40 | 38,46 | -0,59% | 802,00 |
| 17.09.2026 | 38,53 | 39,05 | 38,32 | 38,69 | 1,10% | 99,00 |
| 16.09.2026 | 38,70 | 38,70 | 37,94 | 38,27 | -1,24% | 756,00 |
| 15.09.2026 | 38,74 | 38,82 | 38,50 | 38,75 | -0,21% | 243,00 |
| 14.09.2026 | 37,87 | 38,85 | 37,81 | 38,83 | 2,05% | 283,00 |
| 11.09.2026 | 38,21 | 38,42 | 38,01 | 38,05 | -0,03% | - |
| 10.09.2026 | 38,53 | 38,57 | 37,87 | 38,06 | -1,17% | 75,00 |
| 09.09.2026 | 39,19 | 39,34 | 38,26 | 38,51 | -1,63% | 3,00 |
| 08.09.2026 | 39,26 | 39,83 | 39,14 | 39,15 | -0,51% | 6,00 |
| 07.09.2026 | 39,47 | 39,70 | 39,22 | 39,35 | -0,38% | 10,00 |
| 04.09.2026 | 39,92 | 39,92 | 39,43 | 39,50 | -0,40% | 5,00 |
| 03.09.2026 | 39,67 | 39,90 | 39,30 | 39,66 | 1,10% | 1,00 |
| 02.09.2026 | 39,23 | 39,65 | 39,17 | 39,23 | 0,03% | 4,00 |
| 01.09.2026 | 38,87 | 39,40 | 38,75 | 39,22 | 1,19% | 5,00 |
| 31.08.2026 | 38,95 | 39,06 | 38,75 | 38,76 | -0,49% | 2,00 |
| 28.08.2026 | 38,87 | 39,14 | 38,69 | 38,95 | 0,39% | 4,00 |
| 27.08.2026 | 39,20 | 39,21 | 38,68 | 38,80 | -0,87% | 45,00 |
| 26.08.2026 | 39,33 | 39,39 | 39,04 | 39,14 | -0,33% | 737,00 |
| 25.08.2026 | 39,73 | 39,77 | 39,25 | 39,27 | 0,13% | 24,00 |
| 24.08.2026 | 38,82 | 39,31 | 38,78 | 39,22 | 0,90% | - |
| 21.08.2026 | 38,53 | 38,94 | 38,42 | 38,87 | 0,93% | - |
| 20.08.2026 | 38,40 | 38,69 | 38,22 | 38,51 | 0,34% | 33,00 |
| 19.08.2026 | 38,20 | 38,53 | 38,18 | 38,38 | 0,24% | - |
| 18.08.2026 | 37,91 | 38,29 | 37,85 | 38,29 | 0,71% | - |
| 17.08.2026 | 38,35 | 38,35 | 37,86 | 38,02 | -0,86% | 28,00 |
| 14.08.2026 | 38,55 | 38,59 | 38,07 | 38,35 | -0,62% | 17,00 |
| 13.08.2026 | 38,35 | 38,62 | 38,15 | 38,59 | 1,13% | 1,00 |
| 12.08.2026 | 38,29 | 38,31 | 37,69 | 38,16 | -0,08% | - |
| 11.08.2026 | 38,35 | 38,39 | 37,69 | 38,19 | -0,39% | 22,00 |
| 10.08.2026 | 38,56 | 38,60 | 38,04 | 38,34 | 0,10% | 24,00 |
| 07.08.2026 | 38,67 | 38,75 | 38,00 | 38,30 | -1,08% | 206,00 |
| 06.08.2026 | 39,11 | 39,17 | 38,70 | 38,72 | -1,02% | 59,00 |
| 05.08.2026 | 38,50 | 39,14 | 38,14 | 39,12 | 1,35% | 17,00 |
| 04.08.2026 | 39,53 | 39,57 | 38,10 | 38,60 | -1,86% | 1,00 |
| 03.08.2026 | 39,36 | 39,57 | 38,60 | 39,33 | 0,51% | 261,00 |
| 31.07.2026 | 39,25 | 39,48 | 38,72 | 39,13 | 0,36% | 3,00 |
| 30.07.2026 | 38,79 | 39,43 | 38,68 | 38,99 | 0,08% | 6,00 |
| 29.07.2026 | 38,95 | 39,18 | 38,39 | 38,96 | -0,08% | - |
| 28.07.2026 | 38,11 | 39,04 | 38,07 | 38,99 | 2,18% | 26,00 |
| 27.07.2026 | 38,55 | 38,65 | 37,18 | 38,16 | 0,18% | 155,00 |
| 24.07.2026 | 38,05 | 38,15 | 37,80 | 38,09 | 0,05% | 1.224,00 |
| 23.07.2026 | 38,01 | 38,35 | 37,95 | 38,07 | -0,29% | - |
| 22.07.2026 | 37,99 | 38,39 | 37,85 | 38,18 | 0,45% | 7,00 |
| 21.07.2026 | 38,77 | 38,79 | 37,78 | 38,01 | -1,66% | 4,00 |
| 20.07.2026 | 38,25 | 38,71 | 38,02 | 38,65 | 1,02% | 612,00 |
| 17.07.2026 | 37,84 | 38,53 | 37,74 | 38,26 | 1,30% | 306,00 |
| 16.07.2026 | 37,79 | 37,96 | 37,72 | 37,77 | -0,03% | 19,00 |
| 15.07.2026 | 37,80 | 37,97 | 37,56 | 37,78 | 0,27% | 1,00 |
| 14.07.2026 | 37,00 | 37,82 | 36,87 | 37,68 | 1,84% | 95,00 |
| 13.07.2026 | 36,57 | 37,42 | 36,53 | 37,00 | 0,49% | 4,00 |
| 10.07.2026 | 36,51 | 36,95 | 36,49 | 36,82 | 0,63% | 4,00 |
| 09.07.2026 | 36,89 | 36,93 | 36,42 | 36,59 | -0,44% | 31,00 |
| 08.07.2026 | 36,68 | 36,94 | 36,27 | 36,75 | 0,00% | 3,00 |
| 07.07.2026 | 36,03 | 37,26 | 35,97 | 36,75 | 1,66% | 1,00 |
| 06.07.2026 | 36,26 | 36,70 | 36,09 | 36,15 | -0,39% | 33,00 |
| 03.07.2026 | 36,71 | 36,77 | 36,24 | 36,29 | -0,47% | 2,00 |
| 02.07.2026 | 35,81 | 36,55 | 35,71 | 36,46 | 1,67% | - |
| 01.07.2026 | 35,95 | 36,34 | 35,70 | 35,86 | -1,13% | 2,00 |
| 30.06.2026 | 35,95 | 36,35 | 35,66 | 36,27 | 0,72% | - |
| 29.06.2026 | 36,26 | 36,26 | 35,99 | 36,01 | 0,64% | 1,00 |
| 26.06.2026 | 34,91 | 36,00 | 34,87 | 35,78 | 0,99% | 2,00 |
| 25.06.2026 | 35,79 | 35,83 | 35,19 | 35,43 | 0,83% | - |
| 24.06.2026 | 34,41 | 35,42 | 34,18 | 35,14 | 1,91% | 11,00 |
| 23.06.2026 | 33,93 | 34,58 | 33,72 | 34,48 | 0,88% | 49,00 |
| 22.06.2026 | 33,92 | 34,70 | 33,83 | 34,18 | 0,97% | 16,00 |
| 19.06.2026 | 34,05 | 34,41 | 33,83 | 33,85 | -0,97% | 31,00 |
| 18.06.2026 | 34,83 | 34,99 | 33,38 | 34,18 | -2,12% | - |
| 17.06.2026 | 33,55 | 35,11 | 33,55 | 34,92 | 1,31% | 288,00 |
| 16.06.2026 | 34,63 | 34,71 | 34,14 | 34,47 | -0,43% | 21,00 |
| 15.06.2026 | 35,80 | 36,12 | 34,35 | 34,62 | -2,64% | 38,00 |
| 12.06.2026 | 35,42 | 37,40 | 35,24 | 35,56 | 1,31% | 1.372,00 |
| 11.06.2026 | 34,61 | 35,20 | 34,41 | 35,10 | 2,42% | 91,00 |
| 10.06.2026 | 34,23 | 34,31 | 34,04 | 34,27 | 0,09% | 3,00 |
| 09.06.2026 | 33,91 | 34,36 | 33,78 | 34,24 | 2,18% | 94,00 |
| 08.06.2026 | 33,11 | 33,54 | 33,03 | 33,51 | -0,03% | 1,00 |
| 05.06.2026 | 32,63 | 33,61 | 32,63 | 33,52 | 1,67% | - |
| 04.06.2026 | 33,26 | 33,37 | 32,97 | 32,97 | -0,18% | 5,00 |
| 03.06.2026 | 33,07 | 33,07 | 33,01 | 33,03 | 0,09% | - |
| 02.06.2026 | 33,43 | 33,51 | 32,95 | 33,00 | -0,78% | 94,00 |
| 01.06.2026 | 33,15 | 33,38 | 32,88 | 33,26 | 0,48% | 1,00 |
| 29.05.2026 | 32,91 | 33,23 | 32,73 | 33,10 | 0,79% | 2,00 |
| 28.05.2026 | 32,89 | 32,91 | 32,67 | 32,84 | -0,36% | - |
| 27.05.2026 | 33,01 | 33,01 | 32,95 | 32,96 | 0,18% | - |
| 26.05.2026 | 33,13 | 33,19 | 32,70 | 32,90 | -1,02% | - |
| 25.05.2026 | 33,81 | 33,85 | 33,07 | 33,24 | -0,48% | - |
| 22.05.2026 | 33,66 | 33,71 | 33,25 | 33,40 | 0,33% | 5,00 |
| 21.05.2026 | 33,11 | 33,55 | 33,05 | 33,29 | 0,57% | - |
| 20.05.2026 | 33,19 | 33,29 | 32,76 | 33,10 | -0,48% | 16,00 |
| 19.05.2026 | 33,03 | 33,67 | 33,01 | 33,26 | 0,54% | - |
| 18.05.2026 | 32,09 | 33,16 | 31,84 | 33,08 | 2,22% | 18,00 |
| 15.05.2026 | 31,77 | 32,54 | 31,75 | 32,36 | 0,50% | - |
| 14.05.2026 | 32,18 | 32,28 | 31,94 | 32,20 | 0,34% | - |
| 13.05.2026 | 32,01 | 32,13 | 31,58 | 32,09 | 0,66% | 2,00 |