40,280€
6,11%
Echtzeit-Aktienkurs COLRUYT
Bid:
Ask:
Aktienkurse zur COLRUYT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 34,94 | 34,94 | 34,94 | 34,94 | 1,04% | - |
| 13.01.2025 | 34,58 | 34,58 | 34,58 | 34,58 | 0,06% | - |
| 10.01.2025 | 34,56 | 34,56 | 34,56 | 34,56 | -3,73% | - |
| 09.01.2025 | 35,90 | 35,90 | 35,90 | 35,90 | -0,50% | - |
| 08.01.2025 | 36,08 | 36,08 | 36,08 | 36,08 | -0,33% | - |
| 07.01.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -0,77% | - |
| 06.01.2025 | 36,48 | 36,48 | 36,48 | 36,48 | -0,38% | - |
| 03.01.2025 | 36,62 | 36,62 | 36,62 | 36,62 | 0,27% | - |
| 02.01.2025 | 36,04 | 36,52 | 36,04 | 36,52 | 3,22% | 85,00 |
| 30.12.2024 | 35,38 | 35,38 | 35,38 | 35,38 | -0,45% | - |
| 27.12.2024 | 35,54 | 35,54 | 35,54 | 35,54 | -0,22% | - |
| 23.12.2024 | 35,62 | 35,62 | 35,62 | 35,62 | 0,23% | - |
| 20.12.2024 | 35,58 | 35,58 | 35,54 | 35,54 | -3,32% | 900,00 |
| 19.12.2024 | 36,76 | 36,76 | 36,76 | 36,76 | -1,87% | - |
| 18.12.2024 | 37,46 | 37,46 | 37,46 | 37,46 | -0,69% | - |
| 17.12.2024 | 37,72 | 37,72 | 37,72 | 37,72 | -0,21% | - |
| 16.12.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -0,89% | - |
| 13.12.2024 | 38,08 | 38,14 | 38,08 | 38,14 | 2,25% | 50,00 |
| 12.12.2024 | 37,30 | 37,30 | 37,30 | 37,30 | 0,43% | - |
| 11.12.2024 | 40,58 | 40,58 | 37,14 | 37,14 | -8,97% | 300,00 |
| 10.12.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -1,11% | - |
| 09.12.2024 | 41,26 | 41,26 | 41,26 | 41,26 | -0,67% | - |
| 06.12.2024 | 41,54 | 41,54 | 41,54 | 41,54 | -1,89% | - |
| 05.12.2024 | 42,34 | 42,34 | 42,34 | 42,34 | 0,52% | - |
| 04.12.2024 | 42,12 | 42,12 | 42,12 | 42,12 | -0,28% | - |
| 03.12.2024 | 42,24 | 42,24 | 42,24 | 42,24 | -0,47% | - |
| 02.12.2024 | 42,44 | 42,44 | 42,44 | 42,44 | -0,89% | - |
| 29.11.2024 | 42,82 | 42,82 | 42,82 | 42,82 | -2,86% | - |
| 28.11.2024 | 44,08 | 44,08 | 44,08 | 44,08 | 0,96% | - |
| 27.11.2024 | 43,66 | 43,66 | 43,66 | 43,66 | 0,65% | - |
| 26.11.2024 | 43,38 | 43,38 | 43,38 | 43,38 | -1,77% | - |
| 25.11.2024 | 44,16 | 44,16 | 44,16 | 44,16 | 0,09% | - |
| 22.11.2024 | 44,12 | 44,12 | 44,12 | 44,12 | -0,45% | - |
| 21.11.2024 | 44,32 | 44,32 | 44,32 | 44,32 | -0,36% | - |
| 20.11.2024 | 44,48 | 44,48 | 44,48 | 44,48 | 0,54% | - |
| 19.11.2024 | 44,24 | 44,24 | 44,24 | 44,24 | 0,45% | - |
| 18.11.2024 | 44,04 | 44,04 | 44,04 | 44,04 | 0,92% | - |
| 15.11.2024 | 43,64 | 43,64 | 43,64 | 43,64 | -0,82% | - |
| 14.11.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,73% | - |
| 13.11.2024 | 43,68 | 43,68 | 43,68 | 43,68 | -1,22% | - |
| 12.11.2024 | 44,22 | 44,22 | 44,22 | 44,22 | -1,16% | - |
| 11.11.2024 | 44,74 | 44,74 | 44,74 | 44,74 | 0,63% | - |