35,000€
0,17%
Echtzeit-Aktienkurs Etablissements Franz Colruyt S.A.
Bid:
Ask:
Aktienkurse zur Etablissements Franz Colruyt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 34,82 | 35,05 | 34,59 | 35,00 | 0,17% | - |
| 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% | - |
| 08.11.2024 | 44,46 | 44,46 | 44,46 | 44,46 | 0,68% | - |
| 07.11.2024 | 44,16 | 44,16 | 44,16 | 44,16 | 0,14% | - |
| 06.11.2024 | 44,10 | 44,10 | 44,10 | 44,10 | 1,89% | - |
| 05.11.2024 | 43,28 | 43,28 | 43,28 | 43,28 | 0,05% | - |
| 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% | - |