40,280€
-0,35%
Echtzeit-Aktienkurs Etablissements Franz Colruyt S.A.
Bid:
Ask:
Aktienkurse zur Etablissements Franz Colruyt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 40,22 | 40,22 | 40,22 | 40,22 | 1,00% | - |
| 05.06.2025 | 39,82 | 39,82 | 39,82 | 39,82 | -1,34% | - |
| 04.06.2025 | 40,36 | 40,36 | 40,36 | 40,36 | 1,15% | - |
| 03.06.2025 | 39,90 | 39,90 | 39,90 | 39,90 | 1,32% | - |
| 02.06.2025 | 39,38 | 39,38 | 39,38 | 39,38 | 0,00% | - |
| 30.05.2025 | 39,38 | 39,38 | 39,38 | 39,38 | -1,10% | - |
| 29.05.2025 | 39,82 | 39,82 | 39,82 | 39,82 | 0,35% | - |
| 28.05.2025 | 39,68 | 39,68 | 39,68 | 39,68 | 0,76% | - |
| 27.05.2025 | 39,38 | 39,38 | 39,38 | 39,38 | -1,50% | - |
| 26.05.2025 | 39,98 | 39,98 | 39,98 | 39,98 | 1,94% | - |
| 23.05.2025 | 39,22 | 39,22 | 39,22 | 39,22 | 0,67% | - |
| 22.05.2025 | 38,96 | 38,96 | 38,96 | 38,96 | -0,71% | - |
| 21.05.2025 | 39,24 | 39,24 | 39,24 | 39,24 | 0,62% | - |
| 20.05.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,14% | - |
| 19.05.2025 | 38,56 | 38,56 | 38,56 | 38,56 | -0,05% | - |
| 16.05.2025 | 38,58 | 38,58 | 38,58 | 38,58 | -0,31% | - |
| 15.05.2025 | 37,80 | 38,70 | 37,80 | 38,70 | 2,27% | 50,00 |
| 14.05.2025 | 37,84 | 37,84 | 37,84 | 37,84 | 1,07% | - |
| 13.05.2025 | 37,44 | 37,44 | 37,44 | 37,44 | -3,36% | - |
| 12.05.2025 | 38,74 | 38,74 | 38,74 | 38,74 | 1,10% | - |
| 09.05.2025 | 38,32 | 38,32 | 38,32 | 38,32 | 0,26% | - |
| 08.05.2025 | 38,22 | 38,22 | 38,22 | 38,22 | 0,79% | - |
| 07.05.2025 | 37,92 | 37,92 | 37,92 | 37,92 | 1,01% | - |
| 06.05.2025 | 37,54 | 37,54 | 37,54 | 37,54 | 7,75% | - |
| 05.05.2025 | 34,84 | 34,84 | 34,84 | 34,84 | -15,60% | - |
| 02.05.2025 | 41,28 | 41,28 | 41,28 | 41,28 | -0,53% | - |
| 30.04.2025 | 41,50 | 41,50 | 41,50 | 41,50 | -0,57% | - |
| 29.04.2025 | 41,74 | 41,74 | 41,74 | 41,74 | 0,97% | - |
| 28.04.2025 | 41,34 | 41,34 | 41,34 | 41,34 | -3,28% | - |
| 25.04.2025 | 42,74 | 42,74 | 42,74 | 42,74 | 0,80% | - |
| 24.04.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -1,58% | - |
| 23.04.2025 | 43,08 | 43,08 | 43,08 | 43,08 | 3,71% | - |
| 22.04.2025 | 41,54 | 41,54 | 41,54 | 41,54 | -0,10% | - |
| 17.04.2025 | 41,58 | 41,58 | 41,58 | 41,58 | 2,26% | - |
| 16.04.2025 | 40,66 | 40,66 | 40,66 | 40,66 | 1,04% | - |
| 15.04.2025 | 40,24 | 40,24 | 40,24 | 40,24 | -0,69% | - |
| 14.04.2025 | 40,52 | 40,52 | 40,52 | 40,52 | -0,54% | - |
| 11.04.2025 | 40,74 | 40,74 | 40,74 | 40,74 | -4,86% | - |
| 10.04.2025 | 42,82 | 42,82 | 42,82 | 42,82 | 8,85% | - |
| 09.04.2025 | 39,34 | 39,34 | 39,34 | 39,34 | -3,39% | - |
| 08.04.2025 | 40,72 | 40,72 | 40,72 | 40,72 | 5,82% | - |
| 07.04.2025 | 38,48 | 38,48 | 38,48 | 38,48 | -4,37% | - |
| 04.04.2025 | 40,24 | 40,24 | 40,24 | 40,24 | 6,01% | - |
| 03.04.2025 | 37,96 | 37,96 | 37,96 | 37,96 | -1,91% | - |
| 02.04.2025 | 38,70 | 38,70 | 38,70 | 38,70 | 2,06% | - |
| 01.04.2025 | 37,92 | 37,92 | 37,92 | 37,92 | 1,50% | - |
| 31.03.2025 | 37,36 | 37,36 | 37,36 | 37,36 | -0,16% | - |
| 28.03.2025 | 37,42 | 37,42 | 37,42 | 37,42 | 0,16% | - |
| 27.03.2025 | 37,36 | 37,36 | 37,36 | 37,36 | -1,94% | - |
| 26.03.2025 | 38,10 | 38,10 | 38,10 | 38,10 | 0,26% | - |
| 25.03.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -0,42% | - |
| 24.03.2025 | 38,16 | 38,16 | 38,16 | 38,16 | 0,16% | - |
| 21.03.2025 | 37,82 | 38,10 | 37,82 | 38,10 | 0,74% | 10,00 |
| 20.03.2025 | 37,82 | 37,82 | 37,82 | 37,82 | -0,47% | - |
| 19.03.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -0,05% | - |
| 18.03.2025 | 38,02 | 38,02 | 38,02 | 38,02 | 1,66% | - |
| 17.03.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,11% | - |
| 14.03.2025 | 37,82 | 37,82 | 37,82 | 37,82 | -0,89% | - |
| 13.03.2025 | 38,16 | 38,16 | 38,16 | 38,16 | 0,00% | - |
| 12.03.2025 | 38,16 | 38,16 | 38,16 | 38,16 | -0,16% | - |
| 11.03.2025 | 38,22 | 38,22 | 38,22 | 38,22 | -0,47% | - |
| 10.03.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 2,18% | - |
| 07.03.2025 | 37,58 | 37,58 | 37,58 | 37,58 | -0,42% | - |
| 06.03.2025 | 37,74 | 37,74 | 37,74 | 37,74 | -1,67% | - |
| 05.03.2025 | 38,38 | 38,38 | 38,38 | 38,38 | 3,39% | - |
| 04.03.2025 | 37,12 | 37,12 | 37,12 | 37,12 | -0,27% | - |
| 03.03.2025 | 37,22 | 37,22 | 37,22 | 37,22 | 1,31% | - |
| 28.02.2025 | 36,74 | 36,74 | 36,74 | 36,74 | -0,76% | - |
| 27.02.2025 | 37,02 | 37,02 | 37,02 | 37,02 | -0,75% | - |
| 26.02.2025 | 37,30 | 37,30 | 37,30 | 37,30 | 0,11% | - |
| 25.02.2025 | 37,26 | 37,26 | 37,26 | 37,26 | 0,27% | - |
| 24.02.2025 | 37,16 | 37,16 | 37,16 | 37,16 | -0,38% | - |
| 21.02.2025 | 37,30 | 37,30 | 37,30 | 37,30 | -1,37% | - |
| 20.02.2025 | 37,82 | 37,82 | 37,82 | 37,82 | -1,15% | - |
| 19.02.2025 | 38,26 | 38,26 | 38,26 | 38,26 | 2,19% | - |
| 18.02.2025 | 37,44 | 37,44 | 37,44 | 37,44 | 1,57% | - |
| 17.02.2025 | 36,86 | 36,86 | 36,86 | 36,86 | 2,11% | - |
| 14.02.2025 | 36,10 | 36,10 | 36,10 | 36,10 | 0,00% | - |
| 13.02.2025 | 36,10 | 36,10 | 36,10 | 36,10 | -0,11% | - |
| 12.02.2025 | 36,14 | 36,14 | 36,14 | 36,14 | -0,06% | - |
| 11.02.2025 | 36,16 | 36,16 | 36,16 | 36,16 | 1,06% | - |
| 10.02.2025 | 35,78 | 35,78 | 35,78 | 35,78 | 0,85% | - |
| 07.02.2025 | 35,48 | 35,48 | 35,48 | 35,48 | -0,28% | - |
| 06.02.2025 | 35,58 | 35,58 | 35,58 | 35,58 | 0,34% | - |
| 05.02.2025 | 35,46 | 35,46 | 35,46 | 35,46 | 0,51% | - |
| 04.02.2025 | 35,28 | 35,28 | 35,28 | 35,28 | 1,91% | - |
| 03.02.2025 | 34,62 | 34,62 | 34,62 | 34,62 | -4,47% | - |
| 31.01.2025 | 36,24 | 36,24 | 36,24 | 36,24 | 0,33% | - |
| 30.01.2025 | 36,12 | 36,12 | 36,12 | 36,12 | -0,50% | - |
| 29.01.2025 | 36,30 | 36,30 | 36,30 | 36,30 | 1,45% | - |
| 28.01.2025 | 35,78 | 35,78 | 35,78 | 35,78 | 1,94% | - |
| 27.01.2025 | 35,10 | 35,10 | 35,10 | 35,10 | -1,29% | - |
| 24.01.2025 | 35,56 | 35,56 | 35,56 | 35,56 | -1,66% | - |
| 23.01.2025 | 36,16 | 36,16 | 36,16 | 36,16 | 0,28% | - |
| 22.01.2025 | 36,06 | 36,06 | 36,06 | 36,06 | -0,06% | - |
| 21.01.2025 | 36,08 | 36,08 | 36,08 | 36,08 | 0,33% | - |
| 20.01.2025 | 35,96 | 35,96 | 35,96 | 35,96 | 1,07% | - |
| 17.01.2025 | 35,58 | 35,58 | 35,58 | 35,58 | 0,68% | - |
| 16.01.2025 | 35,34 | 35,34 | 35,34 | 35,34 | 1,49% | - |
| 15.01.2025 | 34,82 | 34,82 | 34,82 | 34,82 | -0,34% | - |