32,520€
0,40%
Echtzeit-Aktienkurs Etablissements Franz Colruyt S.A.
Bid:
Ask:
Aktienkurse zur Etablissements Franz Colruyt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 32,73 | 32,84 | 32,32 | 32,52 | 0,40% | 17,00 |
| 14.10.2025 | 31,97 | 32,50 | 31,91 | 32,39 | 0,93% | 101,00 |
| 13.10.2025 | 32,94 | 32,94 | 31,87 | 32,09 | -0,77% | 113,00 |
| 10.10.2025 | 32,37 | 32,88 | 32,14 | 32,34 | 0,06% | 45,00 |
| 09.10.2025 | 32,09 | 32,38 | 32,00 | 32,32 | 0,81% | 109,00 |
| 08.10.2025 | 32,01 | 32,26 | 31,99 | 32,06 | 0,25% | 111,00 |
| 07.10.2025 | 31,98 | 32,17 | 31,61 | 31,98 | 0,22% | 229,00 |
| 06.10.2025 | 32,37 | 32,62 | 31,86 | 31,91 | -1,39% | 671,00 |
| 03.10.2025 | 32,84 | 32,84 | 32,29 | 32,36 | -0,19% | 69,00 |
| 02.10.2025 | 33,07 | 33,28 | 32,37 | 32,42 | -1,76% | 558,00 |
| 01.10.2025 | 33,52 | 33,78 | 32,84 | 33,00 | -2,05% | 83,00 |
| 30.09.2025 | 33,79 | 34,02 | 33,65 | 33,69 | -0,33% | 1,00 |
| 29.09.2025 | 33,00 | 33,84 | 32,84 | 33,80 | 2,77% | 536,00 |
| 26.09.2025 | 32,88 | 33,10 | 32,13 | 32,89 | -5,16% | 1.383,00 |
| 25.09.2025 | 37,00 | 37,00 | 34,52 | 34,68 | -6,45% | 4.157,00 |
| 24.09.2025 | 37,51 | 37,69 | 37,03 | 37,07 | -0,96% | 389,00 |
| 23.09.2025 | 37,58 | 37,83 | 37,43 | 37,43 | -0,48% | 115,00 |
| 22.09.2025 | 38,06 | 38,25 | 37,47 | 37,61 | -1,49% | 93,00 |
| 19.09.2025 | 37,69 | 38,18 | 37,69 | 38,18 | 1,17% | 38,00 |
| 18.09.2025 | 37,90 | 37,90 | 37,43 | 37,74 | 0,16% | 18,00 |
| 17.09.2025 | 37,90 | 38,13 | 37,67 | 37,68 | -0,48% | 21,00 |
| 16.09.2025 | 37,60 | 37,86 | 37,29 | 37,86 | 0,83% | 230,00 |
| 15.09.2025 | 37,60 | 37,81 | 37,47 | 37,55 | 0,00% | 18,00 |
| 12.09.2025 | 37,86 | 37,99 | 37,50 | 37,55 | -0,77% | 17,00 |
| 11.09.2025 | 37,27 | 37,88 | 37,27 | 37,84 | -0,68% | 6,00 |
| 10.09.2025 | 38,13 | 38,15 | 38,09 | 38,10 | 1,44% | - |
| 08.09.2025 | 38,15 | 38,38 | 37,54 | 37,56 | -1,47% | 6,00 |
| 05.09.2025 | 38,15 | 38,32 | 37,82 | 38,12 | -0,05% | 309,00 |
| 04.09.2025 | 37,66 | 38,37 | 37,52 | 38,14 | 1,22% | 6,00 |
| 03.09.2025 | 37,41 | 37,68 | 37,27 | 37,68 | 0,48% | 1,00 |
| 02.09.2025 | 37,31 | 37,59 | 37,22 | 37,50 | 0,11% | 8,00 |
| 01.09.2025 | 37,70 | 37,85 | 37,44 | 37,46 | -0,45% | 83,00 |
| 29.08.2025 | 37,66 | 37,94 | 37,54 | 37,63 | -0,16% | 99,00 |
| 28.08.2025 | 37,49 | 37,87 | 37,46 | 37,69 | 0,53% | 2,00 |
| 27.08.2025 | 37,98 | 38,08 | 37,39 | 37,49 | -1,29% | 141,00 |
| 26.08.2025 | 37,74 | 38,17 | 37,56 | 37,98 | 0,34% | 2,00 |
| 25.08.2025 | 38,15 | 38,21 | 37,83 | 37,85 | -0,92% | 44,00 |
| 22.08.2025 | 38,17 | 38,41 | 38,09 | 38,20 | -0,05% | 3,00 |
| 21.08.2025 | 38,44 | 38,44 | 38,00 | 38,22 | -0,10% | 4,00 |
| 20.08.2025 | 37,73 | 38,34 | 37,67 | 38,26 | 1,22% | 1,00 |
| 19.08.2025 | 37,70 | 38,05 | 37,47 | 37,80 | 0,75% | 119,00 |
| 18.08.2025 | 37,45 | 37,72 | 37,06 | 37,52 | 0,32% | 6,00 |
| 15.08.2025 | 37,79 | 37,87 | 37,28 | 37,40 | -0,93% | 8,00 |
| 14.08.2025 | 37,31 | 37,75 | 37,29 | 37,75 | 0,72% | 523,00 |
| 13.08.2025 | 37,47 | 37,74 | 37,27 | 37,48 | 0,11% | 23,00 |
| 12.08.2025 | 37,39 | 37,57 | 37,30 | 37,44 | 0,43% | 4,00 |
| 11.08.2025 | 37,73 | 37,78 | 37,22 | 37,28 | -1,11% | 2,00 |
| 08.08.2025 | 37,63 | 37,93 | 37,58 | 37,70 | 0,11% | 79,00 |
| 07.08.2025 | 37,79 | 37,96 | 37,52 | 37,66 | 0,21% | 27,00 |
| 06.08.2025 | 37,82 | 37,83 | 37,44 | 37,58 | -0,11% | 2,00 |
| 05.08.2025 | 37,59 | 37,70 | 37,20 | 37,62 | 0,43% | 16,00 |
| 04.08.2025 | 37,35 | 37,59 | 37,25 | 37,46 | 0,86% | 23,00 |
| 01.08.2025 | 37,25 | 37,51 | 37,00 | 37,14 | -0,80% | 102,00 |
| 31.07.2025 | 37,39 | 37,68 | 37,29 | 37,44 | 0,32% | 46,00 |
| 30.07.2025 | 37,59 | 37,61 | 37,16 | 37,32 | -0,64% | - |
| 29.07.2025 | 37,91 | 37,95 | 37,36 | 37,56 | -0,63% | 15,00 |
| 28.07.2025 | 38,45 | 38,59 | 37,70 | 37,80 | -0,79% | 220,00 |
| 25.07.2025 | 37,64 | 38,12 | 37,55 | 38,10 | 1,17% | 46,00 |
| 24.07.2025 | 38,24 | 38,25 | 37,62 | 37,66 | -1,52% | 28,00 |
| 23.07.2025 | 37,67 | 38,26 | 37,38 | 38,24 | 2,52% | 21,00 |
| 22.07.2025 | 36,71 | 37,90 | 36,67 | 37,30 | 1,52% | 217,00 |
| 21.07.2025 | 36,39 | 36,98 | 36,39 | 36,74 | 0,99% | 67,00 |
| 18.07.2025 | 36,75 | 36,78 | 36,34 | 36,38 | -0,71% | 183,00 |
| 17.07.2025 | 37,11 | 37,19 | 36,54 | 36,64 | -1,08% | 15,00 |
| 16.07.2025 | 36,59 | 37,08 | 36,53 | 37,04 | 0,87% | 12,00 |
| 15.07.2025 | 36,95 | 36,97 | 36,70 | 36,72 | -0,38% | - |
| 14.07.2025 | 36,33 | 36,97 | 36,25 | 36,86 | 0,55% | 109,00 |
| 11.07.2025 | 36,63 | 36,96 | 36,57 | 36,66 | -0,22% | 65,00 |
| 10.07.2025 | 36,95 | 37,05 | 36,60 | 36,74 | -0,81% | 311,00 |
| 09.07.2025 | 37,13 | 37,28 | 36,88 | 37,04 | -0,38% | 1,00 |
| 08.07.2025 | 37,61 | 37,67 | 37,11 | 37,18 | -0,80% | 69,00 |
| 07.07.2025 | 37,75 | 37,79 | 37,44 | 37,48 | -0,32% | 40,00 |
| 04.07.2025 | 37,31 | 37,88 | 37,25 | 37,60 | 0,37% | 3,00 |
| 03.07.2025 | 37,19 | 37,62 | 37,17 | 37,46 | 0,75% | 1,00 |
| 02.07.2025 | 37,23 | 37,36 | 36,88 | 37,18 | 0,22% | 18,00 |
| 01.07.2025 | 36,79 | 37,18 | 36,75 | 37,10 | 0,87% | 59,00 |
| 30.06.2025 | 36,66 | 36,97 | 36,66 | 36,78 | 0,38% | 33,00 |
| 27.06.2025 | 36,67 | 36,95 | 36,52 | 36,64 | 0,00% | 2,00 |
| 26.06.2025 | 36,77 | 36,85 | 36,38 | 36,64 | -0,22% | 1,00 |
| 25.06.2025 | 37,29 | 37,35 | 36,66 | 36,72 | -1,55% | 94,00 |
| 24.06.2025 | 37,87 | 37,99 | 37,16 | 37,30 | -0,32% | 450,00 |
| 23.06.2025 | 36,97 | 37,59 | 36,87 | 37,42 | 0,92% | 28,00 |
| 20.06.2025 | 37,99 | 38,05 | 37,02 | 37,08 | -1,70% | - |
| 19.06.2025 | 37,49 | 37,86 | 37,31 | 37,72 | 0,00% | 7,00 |
| 18.06.2025 | 37,91 | 38,46 | 37,64 | 37,72 | -0,32% | 2,00 |
| 17.06.2025 | 39,33 | 39,70 | 37,80 | 37,84 | -4,15% | 322,00 |
| 16.06.2025 | 39,75 | 39,87 | 39,28 | 39,48 | -0,45% | - |
| 13.06.2025 | 38,79 | 40,18 | 38,67 | 39,66 | 0,41% | 41,00 |
| 12.06.2025 | 38,93 | 39,79 | 38,91 | 39,50 | 0,92% | 136,00 |
| 11.06.2025 | 40,41 | 40,58 | 39,06 | 39,14 | -3,31% | 4,00 |
| 10.06.2025 | 40,43 | 40,91 | 40,41 | 40,48 | 0,30% | 9,00 |
| 09.06.2025 | 40,25 | 40,72 | 40,17 | 40,36 | 0,25% | 76,00 |
| 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% | - |