34,180€
1,18%
Echtzeit-Aktienkurs Etablissements Franz Colruyt S.A.
Bid:
Ask:
Aktienkurse zur Etablissements Franz Colruyt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 33,81 | 34,36 | 33,58 | 34,20 | 1,00% | 163,00 |
| 05.02.2026 | 34,29 | 34,46 | 33,42 | 33,86 | -0,59% | 373,00 |
| 04.02.2026 | 32,57 | 34,31 | 32,44 | 34,06 | 4,80% | 153,00 |
| 03.02.2026 | 32,65 | 32,85 | 32,25 | 32,50 | 0,00% | 117,00 |
| 02.02.2026 | 31,93 | 32,76 | 31,89 | 32,50 | 0,93% | 176,00 |
| 30.01.2026 | 32,39 | 32,64 | 32,14 | 32,20 | -0,74% | 212,00 |
| 29.01.2026 | 32,43 | 32,66 | 32,22 | 32,44 | 0,37% | 7,00 |
| 28.01.2026 | 32,47 | 32,68 | 31,84 | 32,32 | 0,31% | 6,00 |
| 27.01.2026 | 32,05 | 32,26 | 31,87 | 32,22 | 0,75% | 118,00 |
| 26.01.2026 | 31,37 | 32,00 | 31,35 | 31,98 | 1,85% | - |
| 23.01.2026 | 31,55 | 31,74 | 31,26 | 31,40 | -0,63% | 7,00 |
| 22.01.2026 | 32,04 | 32,26 | 31,54 | 31,60 | -1,68% | 48,00 |
| 21.01.2026 | 31,29 | 32,16 | 31,26 | 32,14 | 3,15% | 90,00 |
| 20.01.2026 | 31,38 | 31,71 | 31,12 | 31,16 | -0,76% | 1,00 |
| 19.01.2026 | 30,57 | 31,51 | 30,30 | 31,40 | 0,96% | 40,00 |
| 16.01.2026 | 31,55 | 31,57 | 31,06 | 31,10 | -1,21% | - |
| 15.01.2026 | 31,20 | 31,60 | 30,83 | 31,48 | 1,71% | 2,00 |
| 14.01.2026 | 30,30 | 31,02 | 30,30 | 30,95 | 1,91% | 54,00 |
| 13.01.2026 | 30,62 | 30,62 | 30,23 | 30,37 | -0,07% | 282,00 |
| 12.01.2026 | 30,41 | 30,66 | 30,20 | 30,39 | -0,23% | 161,00 |
| 09.01.2026 | 30,62 | 30,62 | 30,22 | 30,46 | 0,26% | 22,00 |
| 08.01.2026 | 30,65 | 30,88 | 30,32 | 30,38 | -1,24% | 182,00 |
| 07.01.2026 | 30,93 | 31,04 | 30,51 | 30,76 | -0,71% | 374,00 |
| 06.01.2026 | 31,01 | 31,42 | 30,88 | 30,98 | 0,06% | - |
| 05.01.2026 | 31,93 | 32,12 | 30,94 | 30,96 | -2,33% | 7,00 |
| 02.01.2026 | 31,60 | 31,81 | 31,35 | 31,70 | 2,16% | 54,00 |
| 30.12.2025 | 31,01 | 31,05 | 31,01 | 31,03 | -0,06% | - |
| 29.12.2025 | 30,95 | 31,30 | 30,78 | 31,05 | -0,45% | 451,00 |
| 23.12.2025 | 31,42 | 31,80 | 31,19 | 31,19 | -0,67% | 59,00 |
| 22.12.2025 | 31,43 | 31,64 | 31,08 | 31,40 | -0,19% | 137,00 |
| 19.12.2025 | 31,44 | 31,76 | 31,24 | 31,46 | -0,03% | 2,00 |
| 18.12.2025 | 31,52 | 32,13 | 31,35 | 31,47 | 3,69% | - |
| 16.12.2025 | 32,73 | 32,95 | 30,25 | 30,35 | -7,36% | 1.310,00 |
| 15.12.2025 | 32,83 | 32,87 | 32,62 | 32,76 | -0,70% | 15,00 |
| 12.12.2025 | 33,01 | 33,03 | 32,99 | 32,99 | 0,15% | - |
| 11.12.2025 | 32,69 | 32,96 | 32,63 | 32,94 | 0,24% | - |
| 10.12.2025 | 32,65 | 32,88 | 32,49 | 32,86 | 0,55% | 515,00 |
| 09.12.2025 | 32,52 | 32,88 | 32,35 | 32,68 | -1,33% | 192,00 |
| 08.12.2025 | 33,35 | 33,58 | 33,12 | 33,12 | -0,81% | 7,00 |
| 05.12.2025 | 33,31 | 33,52 | 32,94 | 33,39 | 0,45% | 102,00 |
| 04.12.2025 | 32,92 | 33,39 | 32,87 | 33,24 | 0,48% | 7,00 |
| 03.12.2025 | 33,23 | 33,27 | 32,65 | 33,08 | -0,30% | - |
| 02.12.2025 | 33,39 | 33,57 | 33,08 | 33,18 | -0,60% | 31,00 |
| 01.12.2025 | 33,01 | 33,70 | 32,78 | 33,38 | 0,54% | 11,00 |
| 28.11.2025 | 32,84 | 33,22 | 32,83 | 33,20 | 1,03% | 5,00 |
| 27.11.2025 | 32,43 | 32,90 | 32,33 | 32,86 | 1,11% | 2,00 |
| 26.11.2025 | 32,14 | 32,50 | 31,45 | 32,50 | -2,08% | 642,00 |
| 25.11.2025 | 32,90 | 33,19 | 32,65 | 33,19 | 0,91% | 4,00 |
| 24.11.2025 | 33,27 | 33,50 | 32,74 | 32,89 | -1,17% | 8,00 |
| 21.11.2025 | 32,39 | 33,62 | 32,35 | 33,28 | 4,98% | 1.189,00 |
| 20.11.2025 | 32,43 | 32,51 | 31,68 | 31,70 | -1,31% | - |
| 19.11.2025 | 31,85 | 32,30 | 31,71 | 32,12 | 2,20% | 308,00 |
| 18.11.2025 | 31,39 | 31,45 | 31,29 | 31,43 | -0,32% | 5,00 |
| 17.11.2025 | 31,93 | 32,12 | 31,51 | 31,53 | -1,41% | 18,00 |
| 14.11.2025 | 32,47 | 32,49 | 31,90 | 31,98 | -1,60% | - |
| 13.11.2025 | 32,55 | 32,59 | 32,27 | 32,50 | 0,06% | - |
| 12.11.2025 | 32,55 | 32,78 | 32,19 | 32,48 | -0,06% | 245,00 |
| 11.11.2025 | 32,36 | 32,50 | 32,11 | 32,50 | 0,34% | 47,00 |
| 10.11.2025 | 32,53 | 32,59 | 31,82 | 32,39 | 0,03% | 95,00 |
| 07.11.2025 | 32,27 | 32,40 | 31,86 | 32,38 | 0,25% | 8,00 |
| 06.11.2025 | 32,05 | 32,46 | 31,89 | 32,30 | 0,50% | 8,00 |
| 05.11.2025 | 31,61 | 32,18 | 31,51 | 32,14 | 1,58% | - |
| 04.11.2025 | 31,92 | 32,05 | 31,58 | 31,64 | -1,40% | 54,00 |
| 03.11.2025 | 32,45 | 32,54 | 31,94 | 32,09 | -0,96% | 457,00 |
| 31.10.2025 | 32,60 | 32,75 | 32,28 | 32,40 | -0,77% | 23,00 |
| 30.10.2025 | 32,64 | 32,87 | 32,58 | 32,65 | -0,52% | 2,00 |
| 29.10.2025 | 32,85 | 32,87 | 32,81 | 32,82 | -0,06% | - |
| 28.10.2025 | 33,03 | 33,12 | 32,58 | 32,84 | -0,67% | 2,00 |
| 27.10.2025 | 33,07 | 33,11 | 32,69 | 33,06 | 0,52% | 20,00 |
| 24.10.2025 | 32,85 | 32,94 | 32,52 | 32,89 | -1,50% | 70,00 |
| 23.10.2025 | 33,41 | 33,41 | 33,39 | 33,39 | 0,15% | - |
| 22.10.2025 | 32,87 | 33,48 | 32,69 | 33,34 | 1,34% | 110,00 |
| 21.10.2025 | 32,82 | 33,12 | 32,78 | 32,90 | 0,09% | 9,00 |
| 20.10.2025 | 33,35 | 33,58 | 32,62 | 32,87 | -0,87% | 13,00 |
| 17.10.2025 | 32,59 | 33,24 | 32,45 | 33,16 | 1,44% | - |
| 16.10.2025 | 32,52 | 32,76 | 32,30 | 32,69 | 0,52% | 4,00 |
| 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 |