43,760€
1,16%
Echtzeit-Aktienkurs Etablissements Franz Colruyt S.A.
Bid:
Ask:
Aktienkurse zur Etablissements Franz Colruyt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 43,38 | 43,75 | 43,28 | 43,71 | 1,04% | - |
| 04.11.2024 | 43,26 | 43,26 | 43,26 | 43,26 | 0,98% | - |
| 01.11.2024 | 42,84 | 42,84 | 42,84 | 42,84 | 1,18% | - |
| 31.10.2024 | 42,34 | 42,34 | 42,34 | 42,34 | -0,09% | - |
| 30.10.2024 | 42,38 | 42,38 | 42,38 | 42,38 | 6,43% | - |
| 29.10.2024 | 39,82 | 39,82 | 39,82 | 39,82 | 0,05% | - |
| 28.10.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,20% | - |
| 25.10.2024 | 39,72 | 39,72 | 39,72 | 39,72 | -0,25% | - |
| 24.10.2024 | 39,82 | 39,82 | 39,82 | 39,82 | -0,25% | - |
| 23.10.2024 | 39,92 | 39,92 | 39,92 | 39,92 | 0,30% | - |
| 22.10.2024 | 40,22 | 40,22 | 39,80 | 39,80 | -2,07% | 300,00 |
| 21.10.2024 | 40,64 | 40,64 | 40,64 | 40,64 | -1,74% | - |
| 18.10.2024 | 41,36 | 41,36 | 41,36 | 41,36 | -0,10% | - |
| 17.10.2024 | 41,30 | 41,40 | 41,30 | 41,40 | 0,19% | 25,00 |
| 16.10.2024 | 41,32 | 41,32 | 41,32 | 41,32 | -0,39% | - |
| 15.10.2024 | 41,48 | 41,48 | 41,48 | 41,48 | -1,05% | - |
| 14.10.2024 | 41,92 | 41,92 | 41,92 | 41,92 | -0,62% | - |
| 11.10.2024 | 42,18 | 42,18 | 42,18 | 42,18 | -0,71% | - |
| 10.10.2024 | 42,48 | 42,48 | 42,48 | 42,48 | 1,14% | - |
| 09.10.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,38% | - |
| 08.10.2024 | 41,84 | 41,84 | 41,84 | 41,84 | -1,27% | - |
| 07.10.2024 | 42,38 | 42,38 | 42,38 | 42,38 | 0,57% | - |
| 04.10.2024 | 42,14 | 42,14 | 42,14 | 42,14 | 1,84% | - |
| 03.10.2024 | 41,38 | 41,38 | 41,38 | 41,38 | -0,53% | - |
| 02.10.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,38% | - |
| 01.10.2024 | 41,76 | 41,76 | 41,76 | 41,76 | -1,56% | - |
| 30.09.2024 | 42,42 | 42,42 | 42,42 | 42,42 | 0,52% | - |
| 27.09.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -4,31% | - |
| 26.09.2024 | 44,10 | 44,10 | 44,10 | 44,10 | 2,75% | - |
| 25.09.2024 | 42,92 | 42,92 | 42,92 | 42,92 | -1,33% | - |
| 24.09.2024 | 43,50 | 43,50 | 43,50 | 43,50 | -0,59% | - |
| 23.09.2024 | 43,76 | 43,76 | 43,76 | 43,76 | 0,18% | - |
| 20.09.2024 | 43,68 | 43,68 | 43,68 | 43,68 | -1,58% | - |
| 19.09.2024 | 44,38 | 44,38 | 44,38 | 44,38 | 1,79% | - |
| 18.09.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,68% | - |
| 17.09.2024 | 43,90 | 43,90 | 43,90 | 43,90 | -1,75% | - |
| 16.09.2024 | 44,68 | 44,68 | 44,68 | 44,68 | 0,22% | - |
| 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% | - |