43,940€
-1,44%
Echtzeit-Aktienkurs Etablissements Franz Colruyt S.A.
Bid:
Ask:
Aktienkurse zur Etablissements Franz Colruyt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 44,78 | 44,78 | 43,80 | 43,88 | -1,57% | - |
| 13.09.2024 | 44,58 | 44,58 | 44,58 | 44,58 | -1,15% | - |
| 12.09.2024 | 45,10 | 45,10 | 45,10 | 45,10 | -3,63% | - |
| 11.09.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -1,68% | - |
| 10.09.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,13% | - |
| 09.09.2024 | 47,54 | 47,54 | 47,54 | 47,54 | -0,50% | - |
| 06.09.2024 | 47,78 | 47,78 | 47,78 | 47,78 | -0,17% | - |
| 05.09.2024 | 47,86 | 47,86 | 47,86 | 47,86 | 1,14% | - |
| 04.09.2024 | 47,32 | 47,32 | 47,32 | 47,32 | -0,59% | - |
| 03.09.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 02.09.2024 | 46,42 | 47,60 | 46,42 | 47,60 | 3,79% | 10,00 |
| 30.08.2024 | 45,86 | 45,86 | 45,86 | 45,86 | -0,56% | - |
| 29.08.2024 | 46,00 | 46,12 | 46,00 | 46,12 | 0,26% | 11,00 |
| 28.08.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 1,14% | - |
| 27.08.2024 | 45,48 | 45,48 | 45,48 | 45,48 | 1,07% | - |
| 26.08.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,18% | - |
| 23.08.2024 | 44,92 | 44,92 | 44,92 | 44,92 | 0,22% | - |
| 22.08.2024 | 44,82 | 44,82 | 44,82 | 44,82 | 1,04% | - |
| 21.08.2024 | 44,36 | 44,36 | 44,36 | 44,36 | -0,45% | - |
| 20.08.2024 | 44,56 | 44,56 | 44,56 | 44,56 | -0,22% | - |
| 19.08.2024 | 44,66 | 44,66 | 44,66 | 44,66 | -0,22% | - |
| 16.08.2024 | 44,76 | 44,76 | 44,76 | 44,76 | -0,04% | - |
| 15.08.2024 | 44,78 | 44,78 | 44,78 | 44,78 | 0,77% | - |
| 14.08.2024 | 44,44 | 44,44 | 44,44 | 44,44 | -0,04% | - |
| 13.08.2024 | 44,46 | 44,46 | 44,46 | 44,46 | 0,45% | - |
| 12.08.2024 | 44,26 | 44,26 | 44,26 | 44,26 | 0,87% | - |
| 09.08.2024 | 43,88 | 43,88 | 43,88 | 43,88 | 0,69% | - |
| 08.08.2024 | 43,58 | 43,58 | 43,58 | 43,58 | -0,23% | - |
| 07.08.2024 | 43,68 | 43,68 | 43,68 | 43,68 | 0,37% | - |
| 06.08.2024 | 43,52 | 43,52 | 43,52 | 43,52 | -0,09% | - |
| 05.08.2024 | 43,56 | 43,56 | 43,56 | 43,56 | -0,50% | - |
| 02.08.2024 | 43,78 | 43,78 | 43,78 | 43,78 | -1,17% | - |
| 01.08.2024 | 44,30 | 44,30 | 44,30 | 44,30 | -1,29% | - |
| 31.07.2024 | 44,88 | 44,88 | 44,88 | 44,88 | 0,49% | - |
| 30.07.2024 | 44,66 | 44,66 | 44,66 | 44,66 | 0,13% | - |
| 29.07.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,41% | - |
| 26.07.2024 | 44,42 | 44,42 | 44,42 | 44,42 | -0,18% | - |
| 25.07.2024 | 44,50 | 44,50 | 44,50 | 44,50 | -1,55% | - |
| 24.07.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -1,48% | - |
| 23.07.2024 | 45,88 | 45,88 | 45,88 | 45,88 | 0,61% | - |
| 22.07.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,26% | - |
| 19.07.2024 | 45,72 | 45,72 | 45,72 | 45,72 | 0,62% | - |
| 18.07.2024 | 45,44 | 45,44 | 45,44 | 45,44 | 0,75% | - |
| 17.07.2024 | 45,14 | 45,14 | 45,10 | 45,10 | 0,85% | 35,00 |
| 16.07.2024 | 44,72 | 44,72 | 44,72 | 44,72 | -0,84% | - |
| 15.07.2024 | 45,10 | 45,10 | 45,10 | 45,10 | -0,31% | - |
| 12.07.2024 | 45,24 | 45,24 | 45,24 | 45,24 | 0,40% | - |
| 11.07.2024 | 45,06 | 45,06 | 45,06 | 45,06 | 1,76% | - |
| 10.07.2024 | 44,28 | 44,28 | 44,28 | 44,28 | -1,29% | - |
| 09.07.2024 | 44,86 | 44,86 | 44,86 | 44,86 | -0,13% | - |
| 08.07.2024 | 44,92 | 44,92 | 44,92 | 44,92 | -0,40% | - |
| 05.07.2024 | 45,10 | 45,10 | 45,10 | 45,10 | 0,09% | - |
| 04.07.2024 | 45,06 | 45,06 | 45,06 | 45,06 | -0,84% | - |
| 03.07.2024 | 45,44 | 45,44 | 45,44 | 45,44 | 0,93% | - |
| 02.07.2024 | 45,02 | 45,02 | 45,02 | 45,02 | -0,18% | - |
| 01.07.2024 | 45,10 | 45,10 | 45,10 | 45,10 | 0,89% | - |
| 28.06.2024 | 44,70 | 44,70 | 44,70 | 44,70 | -0,45% | - |
| 27.06.2024 | 44,90 | 44,90 | 44,90 | 44,90 | -0,44% | - |
| 26.06.2024 | 45,10 | 45,10 | 45,10 | 45,10 | 0,85% | - |
| 25.06.2024 | 44,72 | 44,72 | 44,72 | 44,72 | 1,64% | - |
| 24.06.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 1,76% | - |
| 21.06.2024 | 43,24 | 43,24 | 43,24 | 43,24 | 1,22% | - |
| 20.06.2024 | 42,72 | 42,72 | 42,72 | 42,72 | -0,65% | - |
| 19.06.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -1,06% | - |
| 18.06.2024 | 43,46 | 43,46 | 43,46 | 43,46 | -2,21% | - |
| 17.06.2024 | 44,44 | 44,44 | 44,44 | 44,44 | -0,45% | - |
| 14.06.2024 | 44,64 | 44,64 | 44,64 | 44,64 | -0,62% | - |
| 13.06.2024 | 44,92 | 44,92 | 44,92 | 44,92 | -4,02% | - |
| 12.06.2024 | 46,92 | 46,92 | 46,80 | 46,80 | 0,99% | 75,00 |
| 11.06.2024 | 46,34 | 46,34 | 46,34 | 46,34 | -0,09% | - |
| 10.06.2024 | 46,02 | 46,38 | 46,02 | 46,38 | 0,35% | 216,00 |
| 07.06.2024 | 45,76 | 46,22 | 45,76 | 46,22 | 0,17% | 262,00 |
| 06.06.2024 | 46,14 | 46,14 | 46,14 | 46,14 | -1,83% | - |
| 05.06.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,04% | - |
| 04.06.2024 | 46,98 | 46,98 | 46,98 | 46,98 | -0,72% | - |
| 03.06.2024 | 47,32 | 47,32 | 47,32 | 47,32 | 0,55% | - |
| 31.05.2024 | 47,06 | 47,06 | 47,06 | 47,06 | 1,34% | - |
| 30.05.2024 | 46,44 | 46,44 | 46,44 | 46,44 | 1,09% | - |
| 29.05.2024 | 45,94 | 45,94 | 45,94 | 45,94 | -0,26% | - |
| 28.05.2024 | 46,06 | 46,06 | 46,06 | 46,06 | -0,04% | - |
| 27.05.2024 | 46,08 | 46,08 | 46,08 | 46,08 | 1,27% | - |
| 24.05.2024 | 45,50 | 45,50 | 45,50 | 45,50 | 0,13% | - |
| 23.05.2024 | 45,44 | 45,44 | 45,44 | 45,44 | 4,22% | - |
| 22.05.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,55% | - |
| 21.05.2024 | 43,36 | 43,36 | 43,36 | 43,36 | -0,09% | - |
| 20.05.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,23% | - |
| 17.05.2024 | 42,88 | 43,50 | 42,88 | 43,50 | 1,59% | 30,00 |
| 16.05.2024 | 42,82 | 42,82 | 42,82 | 42,82 | -0,65% | - |
| 15.05.2024 | 43,10 | 43,10 | 43,10 | 43,10 | -0,19% | - |
| 14.05.2024 | 43,18 | 43,18 | 43,18 | 43,18 | 0,09% | - |
| 13.05.2024 | 42,74 | 43,14 | 42,74 | 43,14 | 1,03% | 212,00 |
| 10.05.2024 | 42,70 | 42,70 | 42,70 | 42,70 | 0,76% | - |
| 09.05.2024 | 42,38 | 42,38 | 42,38 | 42,38 | 1,00% | - |
| 08.05.2024 | 41,96 | 41,96 | 41,96 | 41,96 | -0,66% | - |
| 07.05.2024 | 42,24 | 42,24 | 42,24 | 42,24 | -1,31% | - |
| 06.05.2024 | 43,16 | 43,16 | 42,80 | 42,80 | -1,74% | 200,00 |
| 03.05.2024 | 43,56 | 43,56 | 43,56 | 43,56 | 0,93% | - |
| 02.05.2024 | 43,16 | 43,16 | 43,16 | 43,16 | -1,95% | - |
| 30.04.2024 | 43,60 | 44,02 | 43,60 | 44,02 | 1,52% | 212,00 |
| 29.04.2024 | 43,36 | 43,36 | 43,36 | 43,36 | 0,60% | - |