32,580€
2,39%
Echtzeit-Aktienkurs Etablissements Franz Colruyt S.A.
Bid:
Ask:
Aktienkurse zur Etablissements Franz Colruyt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 32,50 | 32,64 | 32,30 | 32,45 | 1,98% | - |
| 14.10.2025 | 31,82 | 31,82 | 31,82 | 31,82 | -1,43% | - |
| 13.10.2025 | 32,28 | 32,28 | 32,28 | 32,28 | 0,44% | - |
| 10.10.2025 | 32,14 | 32,14 | 32,14 | 32,14 | 0,82% | - |
| 09.10.2025 | 31,88 | 31,88 | 31,88 | 31,88 | 0,19% | - |
| 08.10.2025 | 31,82 | 31,82 | 31,82 | 31,82 | 0,44% | - |
| 07.10.2025 | 31,68 | 31,68 | 31,68 | 31,68 | -1,19% | - |
| 06.10.2025 | 32,06 | 32,06 | 32,06 | 32,06 | -0,87% | - |
| 03.10.2025 | 32,34 | 32,34 | 32,34 | 32,34 | -1,04% | - |
| 02.10.2025 | 32,68 | 32,68 | 32,68 | 32,68 | -1,57% | - |
| 01.10.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 30.09.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 2,56% | - |
| 29.09.2025 | 32,76 | 32,76 | 32,76 | 32,76 | 0,24% | - |
| 26.09.2025 | 32,68 | 32,68 | 32,68 | 32,68 | -10,22% | - |
| 25.09.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -2,47% | - |
| 24.09.2025 | 37,32 | 37,32 | 37,32 | 37,32 | -0,05% | - |
| 23.09.2025 | 37,34 | 37,34 | 37,34 | 37,34 | -1,01% | - |
| 22.09.2025 | 37,82 | 37,82 | 37,72 | 37,72 | 0,48% | 1.000,00 |
| 19.09.2025 | 37,54 | 37,54 | 37,54 | 37,54 | 0,27% | - |
| 18.09.2025 | 37,44 | 37,44 | 37,44 | 37,44 | -0,48% | - |
| 17.09.2025 | 37,62 | 37,62 | 37,62 | 37,62 | 0,64% | - |
| 16.09.2025 | 37,38 | 37,38 | 37,38 | 37,38 | 0,11% | - |
| 15.09.2025 | 37,34 | 37,34 | 37,34 | 37,34 | -0,80% | - |
| 12.09.2025 | 37,64 | 37,64 | 37,64 | 37,64 | -0,29% | - |
| 11.09.2025 | 37,32 | 37,90 | 37,12 | 37,75 | -0,24% | - |
| 10.09.2025 | 37,84 | 37,84 | 37,84 | 37,84 | -0,45% | - |
| 09.09.2025 | 37,62 | 38,01 | 37,42 | 38,01 | 0,03% | - |
| 05.09.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -0,47% | - |
| 04.09.2025 | 37,44 | 38,18 | 37,44 | 38,18 | 2,86% | 35,00 |
| 03.09.2025 | 37,12 | 37,12 | 37,12 | 37,12 | -0,27% | - |
| 02.09.2025 | 37,22 | 37,22 | 37,22 | 37,22 | -0,64% | - |
| 01.09.2025 | 37,46 | 37,46 | 37,46 | 37,46 | -0,05% | - |
| 29.08.2025 | 37,48 | 37,48 | 37,48 | 37,48 | 0,59% | - |
| 28.08.2025 | 37,26 | 37,26 | 37,26 | 37,26 | -1,17% | - |
| 27.08.2025 | 37,70 | 37,70 | 37,70 | 37,70 | 0,11% | - |
| 26.08.2025 | 37,66 | 37,66 | 37,66 | 37,66 | -0,95% | - |
| 25.08.2025 | 38,02 | 38,02 | 38,02 | 38,02 | 0,00% | - |
| 22.08.2025 | 38,02 | 38,02 | 38,02 | 38,02 | -0,05% | - |
| 21.08.2025 | 38,04 | 38,04 | 38,04 | 38,04 | 1,01% | - |
| 20.08.2025 | 37,66 | 37,66 | 37,66 | 37,66 | 1,02% | - |
| 19.08.2025 | 37,28 | 37,28 | 37,28 | 37,28 | 0,27% | - |
| 18.08.2025 | 37,18 | 37,18 | 37,18 | 37,18 | -1,17% | - |
| 15.08.2025 | 37,62 | 37,62 | 37,62 | 37,62 | 1,29% | - |
| 14.08.2025 | 37,14 | 37,14 | 37,14 | 37,14 | -0,32% | - |
| 13.08.2025 | 37,26 | 37,26 | 37,26 | 37,26 | 0,22% | - |
| 12.08.2025 | 37,18 | 37,18 | 37,18 | 37,18 | -0,91% | - |
| 11.08.2025 | 37,52 | 37,52 | 37,52 | 37,52 | 0,16% | - |
| 08.08.2025 | 37,46 | 37,46 | 37,46 | 37,46 | -0,27% | - |
| 07.08.2025 | 37,56 | 37,56 | 37,56 | 37,56 | -0,05% | - |
| 06.08.2025 | 37,58 | 37,58 | 37,58 | 37,58 | 0,70% | - |
| 05.08.2025 | 37,32 | 37,32 | 37,32 | 37,32 | 0,59% | - |
| 04.08.2025 | 37,10 | 37,10 | 37,10 | 37,10 | 0,00% | - |
| 01.08.2025 | 37,10 | 37,10 | 37,10 | 37,10 | -0,22% | - |
| 31.07.2025 | 37,18 | 37,18 | 37,18 | 37,18 | -0,54% | - |
| 30.07.2025 | 37,38 | 37,38 | 37,38 | 37,38 | -0,85% | - |
| 29.07.2025 | 37,70 | 37,70 | 37,70 | 37,70 | -1,67% | - |
| 28.07.2025 | 38,34 | 38,34 | 38,34 | 38,34 | 2,35% | - |
| 25.07.2025 | 37,46 | 37,46 | 37,46 | 37,46 | -1,37% | - |
| 24.07.2025 | 37,98 | 37,98 | 37,98 | 37,98 | 1,50% | - |
| 23.07.2025 | 37,42 | 37,42 | 37,42 | 37,42 | 2,46% | - |
| 22.07.2025 | 36,52 | 36,52 | 36,52 | 36,52 | 0,77% | - |
| 21.07.2025 | 36,24 | 36,24 | 36,24 | 36,24 | -0,71% | - |
| 18.07.2025 | 36,50 | 36,50 | 36,50 | 36,50 | -1,19% | - |
| 17.07.2025 | 36,94 | 36,94 | 36,94 | 36,94 | 1,37% | - |
| 16.07.2025 | 36,44 | 36,44 | 36,44 | 36,44 | -0,27% | - |
| 15.07.2025 | 36,54 | 36,54 | 36,54 | 36,54 | 1,11% | - |
| 14.07.2025 | 36,14 | 36,14 | 36,14 | 36,14 | -0,99% | - |
| 11.07.2025 | 36,50 | 36,50 | 36,50 | 36,50 | -0,60% | - |
| 10.07.2025 | 36,72 | 36,72 | 36,72 | 36,72 | -0,49% | - |
| 09.07.2025 | 36,90 | 36,90 | 36,90 | 36,90 | -1,34% | - |
| 08.07.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,37% | - |
| 07.07.2025 | 37,54 | 37,54 | 37,54 | 37,54 | 1,08% | - |
| 04.07.2025 | 37,14 | 37,14 | 37,14 | 37,14 | 0,54% | - |
| 03.07.2025 | 36,94 | 36,94 | 36,94 | 36,94 | -0,32% | - |
| 02.07.2025 | 37,06 | 37,06 | 37,06 | 37,06 | 1,31% | - |
| 01.07.2025 | 36,58 | 36,58 | 36,58 | 36,58 | 0,27% | - |
| 30.06.2025 | 36,48 | 36,48 | 36,48 | 36,48 | 0,05% | - |
| 27.06.2025 | 36,46 | 36,46 | 36,46 | 36,46 | -0,27% | - |
| 26.06.2025 | 36,56 | 36,56 | 36,56 | 36,56 | -1,46% | - |
| 25.06.2025 | 37,10 | 37,10 | 37,10 | 37,10 | -1,54% | - |
| 24.06.2025 | 37,68 | 37,68 | 37,68 | 37,68 | 2,34% | - |
| 23.06.2025 | 36,82 | 36,82 | 36,82 | 36,82 | -2,59% | - |
| 20.06.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 1,29% | - |
| 19.06.2025 | 37,32 | 37,32 | 37,32 | 37,32 | -1,22% | - |
| 18.06.2025 | 37,78 | 37,78 | 37,78 | 37,78 | -3,62% | - |
| 17.06.2025 | 39,18 | 39,20 | 39,18 | 39,20 | -1,01% | 100,00 |
| 16.06.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 2,33% | - |
| 13.06.2025 | 38,70 | 38,70 | 38,70 | 38,70 | -0,21% | - |
| 12.06.2025 | 38,78 | 38,78 | 38,78 | 38,78 | -3,58% | - |
| 11.06.2025 | 40,22 | 40,22 | 40,22 | 40,22 | 0,00% | - |
| 10.06.2025 | 40,22 | 40,22 | 40,22 | 40,22 | 0,40% | - |
| 09.06.2025 | 40,06 | 40,06 | 40,06 | 40,06 | -0,40% | - |
| 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% | - |