40,130€
0,78%
Echtzeit-Aktienkurs COLRUYT
Bid:
Ask:
Aktienkurse zur COLRUYT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 35,01 | 35,13 | 34,74 | 34,86 | -0,23% | 101,00 |
| 13.01.2025 | 34,90 | 35,09 | 34,62 | 34,94 | 0,34% | 111,00 |
| 10.01.2025 | 34,55 | 34,99 | 34,53 | 34,82 | 0,58% | 24,00 |
| 09.01.2025 | 35,89 | 35,97 | 34,48 | 34,62 | -3,73% | 178,00 |
| 08.01.2025 | 36,24 | 36,29 | 35,71 | 35,96 | -0,39% | 98,00 |
| 07.01.2025 | 36,21 | 36,55 | 36,02 | 36,10 | -0,39% | 149,00 |
| 06.01.2025 | 36,53 | 36,72 | 36,20 | 36,24 | -0,49% | 55,00 |
| 03.01.2025 | 36,67 | 36,77 | 36,33 | 36,42 | -0,49% | 194,00 |
| 02.01.2025 | 36,66 | 36,72 | 36,27 | 36,60 | 2,01% | 330,00 |
| 30.12.2024 | 35,41 | 35,89 | 35,33 | 35,88 | 1,13% | 105,00 |
| 27.12.2024 | 35,65 | 35,95 | 35,38 | 35,48 | -0,37% | 188,00 |
| 23.12.2024 | 35,61 | 35,93 | 35,30 | 35,61 | 0,14% | 17,00 |
| 20.12.2024 | 35,68 | 35,79 | 35,26 | 35,56 | -0,81% | 40,00 |
| 19.12.2024 | 36,77 | 37,03 | 35,62 | 35,85 | -2,63% | 94,00 |
| 18.12.2024 | 37,55 | 37,55 | 36,76 | 36,82 | -1,87% | 182,00 |
| 17.12.2024 | 37,69 | 37,77 | 37,48 | 37,52 | -0,69% | 161,00 |
| 16.12.2024 | 37,87 | 37,91 | 37,53 | 37,78 | -0,42% | 30,00 |
| 13.12.2024 | 38,11 | 38,55 | 37,86 | 37,94 | -0,47% | 800,00 |
| 12.12.2024 | 37,44 | 38,51 | 37,37 | 38,12 | 1,82% | 1.508,00 |
| 11.12.2024 | 41,05 | 41,07 | 36,29 | 37,44 | -8,68% | 1.348,00 |
| 10.12.2024 | 40,83 | 41,29 | 40,49 | 41,00 | 0,24% | 53,00 |
| 09.12.2024 | 41,31 | 41,57 | 40,88 | 40,90 | -1,11% | 406,00 |
| 06.12.2024 | 41,57 | 41,89 | 41,30 | 41,36 | -0,62% | 252,00 |
| 05.12.2024 | 42,41 | 42,47 | 41,54 | 41,62 | -1,89% | 202,00 |
| 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 |