42,420€
0,47%
Echtzeit-Aktienkurs COLRUYT
Bid:
Ask:
Aktienkurse zur COLRUYT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 42,21 | 42,89 | 42,13 | 42,42 | 0,47% | - |
| 03.12.2024 | 42,37 | 42,48 | 41,91 | 42,22 | -0,38% | 8,00 |
| 02.12.2024 | 42,57 | 42,99 | 42,16 | 42,38 | -1,03% | 79,00 |
| 29.11.2024 | 42,89 | 43,05 | 42,70 | 42,82 | -0,42% | 12,00 |
| 28.11.2024 | 44,19 | 44,27 | 42,87 | 43,00 | -2,32% | - |
| 27.11.2024 | 43,69 | 44,06 | 43,54 | 44,02 | 0,69% | 13,00 |
| 26.11.2024 | 43,45 | 44,16 | 43,40 | 43,72 | 0,14% | 1,00 |
| 25.11.2024 | 44,25 | 44,37 | 43,36 | 43,66 | -0,95% | 288,00 |
| 22.11.2024 | 44,17 | 44,47 | 44,00 | 44,08 | -0,32% | 2,00 |
| 21.11.2024 | 44,42 | 44,47 | 43,96 | 44,22 | -0,41% | 85,00 |
| 20.11.2024 | 44,57 | 44,69 | 44,06 | 44,40 | 0,18% | 2,00 |
| 19.11.2024 | 44,39 | 44,47 | 43,98 | 44,32 | 0,32% | - |
| 18.11.2024 | 44,13 | 44,61 | 43,99 | 44,18 | 0,32% | 11,00 |
| 15.11.2024 | 43,67 | 44,10 | 43,57 | 44,04 | 0,55% | 91,00 |
| 14.11.2024 | 44,05 | 44,33 | 43,77 | 43,80 | -0,86% | 134,00 |
| 13.11.2024 | 43,67 | 44,36 | 43,67 | 44,18 | 0,45% | 16,00 |
| 12.11.2024 | 44,25 | 44,60 | 43,76 | 43,98 | -1,48% | 3,00 |
| 11.11.2024 | 44,81 | 45,00 | 44,44 | 44,64 | -0,13% | 109,00 |
| 08.11.2024 | 44,57 | 45,00 | 44,51 | 44,70 | 0,04% | 37,00 |
| 07.11.2024 | 44,35 | 44,83 | 43,91 | 44,68 | 0,95% | 59,00 |
| 06.11.2024 | 44,19 | 45,06 | 44,03 | 44,26 | 0,32% | 217,00 |
| 05.11.2024 | 43,43 | 44,26 | 43,35 | 44,12 | 1,94% | 698,00 |
| 04.11.2024 | 43,39 | 43,68 | 43,22 | 43,28 | 0,14% | 82,00 |
| 01.11.2024 | 42,89 | 43,52 | 42,79 | 43,22 | 0,65% | 1,00 |
| 31.10.2024 | 42,39 | 43,18 | 42,27 | 42,94 | 0,75% | 29,00 |
| 30.10.2024 | 42,50 | 43,07 | 42,39 | 42,62 | 0,14% | 553,00 |
| 29.10.2024 | 39,85 | 42,96 | 39,85 | 42,56 | 7,37% | 424,00 |
| 28.10.2024 | 39,87 | 40,01 | 39,59 | 39,64 | 0,00% | 326,00 |
| 25.10.2024 | 39,75 | 39,92 | 39,56 | 39,64 | -0,40% | 209,00 |
| 24.10.2024 | 39,81 | 40,18 | 39,70 | 39,80 | 0,15% | 7,00 |
| 23.10.2024 | 40,05 | 40,30 | 39,62 | 39,74 | -0,75% | 255,00 |
| 22.10.2024 | 40,35 | 40,35 | 39,64 | 40,04 | -0,84% | 220,00 |
| 21.10.2024 | 40,67 | 40,92 | 40,16 | 40,38 | -0,98% | 494,00 |
| 18.10.2024 | 41,41 | 41,63 | 40,76 | 40,78 | -1,50% | 50,00 |
| 17.10.2024 | 41,41 | 41,63 | 41,37 | 41,40 | -0,14% | 1,00 |
| 16.10.2024 | 41,43 | 41,85 | 41,25 | 41,46 | 0,05% | - |
| 15.10.2024 | 41,55 | 42,04 | 41,25 | 41,44 | -0,38% | 86,00 |
| 14.10.2024 | 41,99 | 42,07 | 41,26 | 41,60 | -1,00% | 28,00 |
| 11.10.2024 | 42,25 | 42,31 | 41,94 | 42,02 | -0,66% | 2,00 |
| 10.10.2024 | 42,53 | 42,67 | 42,20 | 42,30 | -0,80% | 2,00 |
| 09.10.2024 | 42,11 | 42,66 | 41,99 | 42,64 | 1,14% | 137,00 |
| 08.10.2024 | 41,89 | 42,80 | 41,77 | 42,16 | -0,05% | 2,00 |
| 07.10.2024 | 42,43 | 42,78 | 42,06 | 42,18 | -0,89% | 96,00 |
| 04.10.2024 | 42,25 | 42,68 | 42,16 | 42,56 | 0,85% | 235,00 |
| 03.10.2024 | 41,39 | 42,95 | 41,37 | 42,20 | 1,44% | 136,00 |
| 02.10.2024 | 41,69 | 42,13 | 41,54 | 41,60 | -0,19% | 226,00 |
| 01.10.2024 | 41,92 | 42,25 | 41,52 | 41,68 | -0,57% | 68,00 |
| 30.09.2024 | 42,57 | 42,57 | 41,74 | 41,92 | -1,23% | 79,00 |
| 27.09.2024 | 42,32 | 42,61 | 42,18 | 42,44 | -2,97% | 124,00 |
| 26.09.2024 | 44,17 | 44,40 | 43,51 | 43,74 | 0,09% | 635,00 |
| 25.09.2024 | 42,93 | 43,80 | 42,89 | 43,70 | 1,25% | 364,00 |
| 24.09.2024 | 43,57 | 43,79 | 43,12 | 43,16 | -0,60% | 12,00 |
| 23.09.2024 | 43,93 | 43,96 | 43,20 | 43,42 | -0,82% | 186,00 |
| 20.09.2024 | 43,73 | 44,10 | 43,52 | 43,78 | -0,18% | 2,00 |
| 19.09.2024 | 44,55 | 44,67 | 43,84 | 43,86 | -0,81% | 155,00 |
| 18.09.2024 | 43,63 | 44,68 | 43,62 | 44,22 | 1,42% | 74,00 |
| 17.09.2024 | 43,99 | 44,31 | 43,44 | 43,60 | -0,95% | 19,00 |
| 16.09.2024 | 44,77 | 44,78 | 43,78 | 44,02 | -1,61% | 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 |