38,340€
-2,04%
Echtzeit-Aktienkurs Etablissements Franz Colruyt S.A.
Bid:
Ask:
Aktienkurse zur Etablissements Franz Colruyt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 39,21 | 39,34 | 38,56 | 38,56 | -1,48% | - |
| 08.09.2026 | 39,26 | 39,26 | 39,14 | 39,14 | -0,41% | 549,00 |
| 07.09.2026 | 39,30 | 39,30 | 39,30 | 39,30 | -0,35% | - |
| 04.09.2026 | 39,44 | 39,44 | 39,44 | 39,44 | 0,10% | - |
| 03.09.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 02.09.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 1,61% | - |
| 01.09.2026 | 38,58 | 38,58 | 38,58 | 38,58 | -0,92% | - |
| 31.08.2026 | 38,94 | 38,94 | 38,94 | 38,94 | 0,15% | - |
| 28.08.2026 | 38,88 | 38,88 | 38,88 | 38,88 | 0,10% | - |
| 27.08.2026 | 38,84 | 38,84 | 38,84 | 38,84 | -1,22% | - |
| 26.08.2026 | 39,32 | 39,32 | 39,32 | 39,32 | -0,91% | - |
| 25.08.2026 | 39,68 | 39,68 | 39,68 | 39,68 | 2,64% | - |
| 24.08.2026 | 38,66 | 38,66 | 38,66 | 38,66 | 1,10% | - |
| 21.08.2026 | 38,24 | 38,24 | 38,24 | 38,24 | 0,16% | - |
| 20.08.2026 | 38,18 | 38,18 | 38,18 | 38,18 | 0,37% | - |
| 19.08.2026 | 38,04 | 38,04 | 38,04 | 38,04 | 0,63% | - |
| 18.08.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -1,36% | - |
| 17.08.2026 | 38,32 | 38,32 | 38,32 | 38,32 | 0,05% | - |
| 14.08.2026 | 38,30 | 38,30 | 38,30 | 38,30 | 0,68% | - |
| 13.08.2026 | 38,04 | 38,04 | 38,04 | 38,04 | -0,52% | - |
| 12.08.2026 | 38,24 | 38,24 | 38,24 | 38,24 | 0,21% | - |
| 11.08.2026 | 38,16 | 38,16 | 38,16 | 38,16 | -0,26% | - |
| 10.08.2026 | 38,12 | 38,26 | 38,12 | 38,26 | -0,57% | 53,00 |
| 07.08.2026 | 38,48 | 38,48 | 38,48 | 38,48 | -0,93% | - |
| 06.08.2026 | 38,84 | 38,84 | 38,84 | 38,84 | 1,36% | - |
| 05.08.2026 | 38,32 | 38,32 | 38,32 | 38,32 | -2,10% | - |
| 04.08.2026 | 39,14 | 39,14 | 39,14 | 39,14 | 0,26% | - |
| 03.08.2026 | 39,04 | 39,04 | 39,04 | 39,04 | 0,62% | - |
| 31.07.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 0,47% | - |
| 30.07.2026 | 38,62 | 38,62 | 38,62 | 38,62 | -0,72% | - |
| 29.07.2026 | 38,80 | 39,06 | 38,80 | 38,90 | 2,69% | 192,00 |
| 28.07.2026 | 37,88 | 37,88 | 37,88 | 37,88 | -1,25% | - |
| 27.07.2026 | 38,36 | 38,36 | 38,36 | 38,36 | 1,27% | - |
| 24.07.2026 | 37,88 | 37,88 | 37,88 | 37,88 | -0,11% | - |
| 23.07.2026 | 37,92 | 37,92 | 37,92 | 37,92 | 0,48% | - |
| 22.07.2026 | 37,74 | 37,74 | 37,74 | 37,74 | -1,87% | - |
| 21.07.2026 | 38,46 | 38,46 | 38,46 | 38,46 | 0,94% | - |
| 20.07.2026 | 38,10 | 38,10 | 38,10 | 38,10 | 0,79% | - |
| 17.07.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 0,59% | - |
| 16.07.2026 | 37,58 | 37,58 | 37,58 | 37,58 | 0,05% | - |
| 15.07.2026 | 37,56 | 37,56 | 37,56 | 37,56 | 2,12% | - |
| 14.07.2026 | 36,78 | 36,78 | 36,78 | 36,78 | 1,16% | - |
| 13.07.2026 | 36,36 | 36,36 | 36,36 | 36,36 | 0,06% | - |
| 10.07.2026 | 36,34 | 36,34 | 36,34 | 36,34 | -0,93% | - |
| 09.07.2026 | 36,68 | 36,68 | 36,68 | 36,68 | 0,55% | - |
| 08.07.2026 | 36,48 | 36,48 | 36,48 | 36,48 | 1,84% | - |
| 07.07.2026 | 35,82 | 35,82 | 35,82 | 35,82 | -0,72% | - |
| 06.07.2026 | 36,08 | 36,08 | 36,08 | 36,08 | -0,88% | - |
| 03.07.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 2,13% | - |
| 02.07.2026 | 35,64 | 35,64 | 35,64 | 35,64 | -0,34% | - |
| 01.07.2026 | 35,76 | 35,76 | 35,76 | 35,76 | 0,62% | - |
| 30.06.2026 | 35,54 | 35,54 | 35,54 | 35,54 | -0,39% | - |
| 29.06.2026 | 35,68 | 35,68 | 35,68 | 35,68 | 2,18% | - |
| 26.06.2026 | 34,92 | 34,92 | 34,92 | 34,92 | -1,19% | - |
| 25.06.2026 | 35,34 | 35,34 | 35,34 | 35,34 | 3,39% | - |
| 24.06.2026 | 34,18 | 34,18 | 34,18 | 34,18 | 0,65% | - |
| 23.06.2026 | 33,96 | 33,96 | 33,96 | 33,96 | 0,71% | - |
| 22.06.2026 | 33,72 | 33,72 | 33,72 | 33,72 | -0,59% | - |
| 19.06.2026 | 33,92 | 33,92 | 33,92 | 33,92 | -2,53% | - |
| 18.06.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 4,50% | - |
| 17.06.2026 | 33,30 | 33,30 | 33,30 | 33,30 | -1,89% | - |
| 16.06.2026 | 34,46 | 34,56 | 33,94 | 33,94 | -4,50% | 129,00 |
| 15.06.2026 | 35,54 | 35,54 | 35,54 | 35,54 | 0,91% | - |
| 12.06.2026 | 35,22 | 35,22 | 35,22 | 35,22 | 2,21% | - |
| 11.06.2026 | 34,46 | 34,46 | 34,46 | 34,46 | 1,41% | - |
| 10.06.2026 | 33,98 | 33,98 | 33,98 | 33,98 | 0,71% | - |
| 09.06.2026 | 33,74 | 33,74 | 33,74 | 33,74 | 2,00% | - |
| 08.06.2026 | 33,08 | 33,08 | 33,08 | 33,08 | 1,72% | - |
| 05.06.2026 | 32,52 | 32,52 | 32,52 | 32,52 | -1,81% | - |
| 04.06.2026 | 33,12 | 33,12 | 33,12 | 33,12 | 0,55% | - |
| 03.06.2026 | 32,94 | 32,94 | 32,94 | 32,94 | -0,72% | - |
| 02.06.2026 | 33,18 | 33,18 | 33,18 | 33,18 | 0,55% | - |
| 01.06.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 1,16% | - |
| 29.05.2026 | 32,62 | 32,62 | 32,62 | 32,62 | -0,61% | - |
| 28.05.2026 | 32,82 | 32,82 | 32,82 | 32,82 | 0,31% | - |
| 27.05.2026 | 32,72 | 32,72 | 32,72 | 32,72 | -0,85% | - |
| 26.05.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 25.05.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 0,54% | - |
| 22.05.2026 | 33,22 | 33,22 | 33,22 | 33,22 | 0,73% | - |
| 21.05.2026 | 32,98 | 32,98 | 32,98 | 32,98 | -0,36% | - |
| 20.05.2026 | 33,10 | 33,10 | 33,10 | 33,10 | 0,55% | - |
| 19.05.2026 | 32,92 | 32,92 | 32,92 | 32,92 | 2,43% | - |
| 18.05.2026 | 32,14 | 32,14 | 32,14 | 32,14 | 1,01% | - |
| 15.05.2026 | 31,82 | 31,82 | 31,82 | 31,82 | -0,19% | - |
| 14.05.2026 | 31,88 | 31,88 | 31,88 | 31,88 | 0,57% | - |
| 13.05.2026 | 31,70 | 31,70 | 31,70 | 31,70 | -0,13% | - |
| 12.05.2026 | 31,74 | 31,74 | 31,74 | 31,74 | -1,00% | - |
| 11.05.2026 | 32,06 | 32,06 | 32,06 | 32,06 | 0,31% | - |
| 08.05.2026 | 31,96 | 31,96 | 31,96 | 31,96 | -1,96% | - |
| 07.05.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -0,85% | - |
| 06.05.2026 | 32,88 | 32,88 | 32,88 | 32,88 | 0,49% | - |
| 05.05.2026 | 32,72 | 32,72 | 32,72 | 32,72 | 0,12% | - |
| 04.05.2026 | 32,68 | 32,68 | 32,68 | 32,68 | 0,25% | - |
| 30.04.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -1,09% | - |
| 29.04.2026 | 32,96 | 32,96 | 32,96 | 32,96 | 0,37% | - |
| 28.04.2026 | 32,84 | 32,84 | 32,84 | 32,84 | -0,79% | - |
| 27.04.2026 | 33,10 | 33,10 | 33,10 | 33,10 | -0,30% | - |
| 24.04.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 23.04.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,12% | - |
| 22.04.2026 | 32,96 | 32,96 | 32,96 | 32,96 | 0,37% | - |