40,240€
-0,49%
Echtzeit-Aktienkurs Etablissements Franz Colruyt S.A.
Bid:
Ask:
Aktienkurse zur Etablissements Franz Colruyt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 40,50 | 40,54 | 40,22 | 40,26 | -0,45% | 22.923,00 |
| 05.06.2025 | 40,00 | 40,44 | 39,94 | 40,44 | 1,00% | 31.458,00 |
| 04.06.2025 | 40,38 | 40,38 | 40,04 | 40,04 | -0,84% | 16.724,00 |
| 03.06.2025 | 40,14 | 40,94 | 39,94 | 40,38 | 0,95% | 36.988,00 |
| 02.06.2025 | 39,58 | 40,00 | 39,58 | 40,00 | 0,70% | 30.459,00 |
| 30.05.2025 | 39,56 | 40,02 | 39,56 | 39,72 | 0,40% | 134.097,00 |
| 29.05.2025 | 39,88 | 39,88 | 39,42 | 39,56 | -0,20% | 32.185,00 |
| 28.05.2025 | 39,90 | 39,98 | 39,64 | 39,64 | -0,75% | 44.637,00 |
| 27.05.2025 | 39,52 | 39,98 | 39,52 | 39,94 | 0,91% | 27.977,00 |
| 26.05.2025 | 39,80 | 39,80 | 39,54 | 39,58 | -0,55% | 17.526,00 |
| 23.05.2025 | 39,42 | 39,80 | 39,28 | 39,80 | 1,02% | 66.456,00 |
| 22.05.2025 | 39,40 | 39,62 | 39,32 | 39,40 | 0,00% | 60.222,00 |
| 21.05.2025 | 39,30 | 39,68 | 39,16 | 39,40 | -0,20% | 54.642,00 |
| 20.05.2025 | 39,00 | 39,52 | 39,00 | 39,48 | 0,82% | 66.394,00 |
| 19.05.2025 | 38,80 | 39,34 | 38,78 | 39,16 | 0,98% | 38.642,00 |
| 16.05.2025 | 38,96 | 39,12 | 38,78 | 38,78 | 0,21% | 56.250,00 |
| 15.05.2025 | 38,14 | 38,70 | 38,00 | 38,70 | 1,52% | 31.319,00 |
| 14.05.2025 | 37,80 | 38,22 | 37,80 | 38,12 | 0,21% | 34.168,00 |
| 13.05.2025 | 37,54 | 38,14 | 37,54 | 38,04 | 1,06% | 39.200,00 |
| 12.05.2025 | 38,46 | 38,54 | 37,50 | 37,64 | -2,39% | 84.654,00 |
| 09.05.2025 | 38,20 | 38,68 | 37,30 | 38,56 | 0,52% | 44.267,00 |
| 08.05.2025 | 38,10 | 38,96 | 38,10 | 38,36 | 0,47% | 529.323,00 |
| 07.05.2025 | 38,16 | 38,52 | 38,14 | 38,18 | 0,26% | 39.799,00 |
| 06.05.2025 | 38,10 | 38,50 | 37,70 | 38,08 | 0,90% | 71.850,00 |
| 05.05.2025 | 36,26 | 37,86 | 35,90 | 37,74 | 8,76% | 148.591,00 |
| 02.05.2025 | 37,40 | 37,40 | 34,54 | 34,70 | -18,16% | 454.956,00 |
| 30.04.2025 | 41,78 | 42,40 | 41,78 | 42,40 | 1,68% | 49.480,00 |
| 29.04.2025 | 41,94 | 41,98 | 41,56 | 41,70 | -0,52% | 35.284,00 |
| 28.04.2025 | 41,82 | 42,22 | 41,66 | 41,92 | 0,96% | 47.915,00 |
| 25.04.2025 | 42,62 | 42,76 | 41,40 | 41,52 | -2,90% | 44.949,00 |
| 24.04.2025 | 42,66 | 42,94 | 42,38 | 42,76 | 0,23% | 28.587,00 |
| 23.04.2025 | 42,66 | 42,66 | 42,22 | 42,66 | 0,00% | 45.480,00 |
| 22.04.2025 | 42,00 | 42,76 | 41,96 | 42,66 | 2,20% | 68.009,00 |
| 17.04.2025 | 41,54 | 41,74 | 41,20 | 41,74 | -0,10% | 40.697,00 |
| 16.04.2025 | 41,50 | 41,88 | 41,28 | 41,78 | 0,72% | 49.312,00 |
| 15.04.2025 | 40,66 | 41,48 | 40,54 | 41,48 | 2,17% | 42.453,00 |
| 14.04.2025 | 40,40 | 41,30 | 40,24 | 40,60 | 0,84% | 60.009,00 |
| 11.04.2025 | 40,34 | 41,32 | 40,10 | 40,26 | -0,20% | 85.528,00 |
| 10.04.2025 | 42,00 | 42,00 | 40,22 | 40,34 | -1,37% | 134.554,00 |
| 09.04.2025 | 40,20 | 41,14 | 39,78 | 40,90 | -0,10% | 67.577,00 |
| 08.04.2025 | 40,40 | 40,94 | 39,44 | 40,94 | 2,56% | 48.325,00 |
| 07.04.2025 | 39,28 | 40,08 | 37,64 | 39,92 | -2,20% | 142.556,00 |
| 04.04.2025 | 40,16 | 41,06 | 39,88 | 40,82 | 2,20% | 126.591,00 |
| 03.04.2025 | 38,50 | 39,94 | 38,50 | 39,94 | 2,52% | 47.111,00 |
| 02.04.2025 | 38,84 | 39,08 | 38,80 | 38,96 | -0,05% | 42.908,00 |
| 01.04.2025 | 38,30 | 38,98 | 38,26 | 38,98 | 2,58% | 54.445,00 |
| 31.03.2025 | 37,70 | 38,42 | 37,70 | 38,00 | 0,32% | 77.757,00 |
| 28.03.2025 | 37,68 | 38,02 | 37,68 | 37,88 | 0,16% | 43.756,00 |
| 27.03.2025 | 37,68 | 38,00 | 37,56 | 37,82 | 0,00% | 36.358,00 |
| 26.03.2025 | 38,30 | 38,30 | 37,78 | 37,82 | -1,20% | 53.082,00 |
| 25.03.2025 | 38,32 | 38,68 | 38,16 | 38,28 | 0,21% | 36.782,00 |
| 24.03.2025 | 38,34 | 38,60 | 38,04 | 38,20 | -0,37% | 55.861,00 |
| 21.03.2025 | 38,10 | 38,34 | 37,80 | 38,34 | 0,74% | 519.064,00 |
| 20.03.2025 | 38,04 | 38,20 | 37,80 | 38,06 | 0,05% | 43.337,00 |
| 19.03.2025 | 38,24 | 38,40 | 37,68 | 38,04 | -0,47% | 50.225,00 |
| 18.03.2025 | 38,18 | 38,34 | 37,98 | 38,22 | 0,26% | 60.861,00 |
| 17.03.2025 | 37,68 | 38,12 | 37,62 | 38,12 | 1,28% | 54.821,00 |
| 14.03.2025 | 38,00 | 38,34 | 37,62 | 37,64 | -0,84% | 50.017,00 |
| 13.03.2025 | 38,24 | 38,52 | 37,88 | 37,96 | -1,30% | 58.995,00 |
| 12.03.2025 | 38,20 | 38,50 | 38,18 | 38,46 | 0,73% | 48.850,00 |
| 11.03.2025 | 38,18 | 38,64 | 38,14 | 38,18 | -0,21% | 65.410,00 |
| 10.03.2025 | 38,18 | 38,42 | 38,14 | 38,26 | 0,31% | 47.744,00 |
| 07.03.2025 | 37,84 | 38,14 | 37,66 | 38,14 | 0,79% | 46.012,00 |
| 06.03.2025 | 37,20 | 37,88 | 37,20 | 37,84 | 1,34% | 54.932,00 |
| 05.03.2025 | 37,64 | 38,00 | 37,28 | 37,34 | -1,01% | 95.508,00 |
| 04.03.2025 | 37,40 | 38,26 | 37,40 | 37,72 | 0,64% | 73.500,00 |
| 03.03.2025 | 37,10 | 37,68 | 37,10 | 37,48 | 0,81% | 64.195,00 |
| 28.02.2025 | 37,22 | 37,48 | 37,12 | 37,18 | -0,16% | 313.024,00 |
| 27.02.2025 | 37,40 | 37,50 | 37,10 | 37,24 | -0,16% | 69.735,00 |
| 26.02.2025 | 37,00 | 37,34 | 36,96 | 37,30 | 0,59% | 55.645,00 |
| 25.02.2025 | 37,14 | 37,40 | 37,04 | 37,08 | -0,96% | 63.331,00 |
| 24.02.2025 | 37,58 | 37,60 | 37,16 | 37,44 | 0,16% | 70.556,00 |
| 21.02.2025 | 37,40 | 37,58 | 37,18 | 37,38 | 0,27% | 92.155,00 |
| 20.02.2025 | 37,70 | 37,72 | 36,88 | 37,28 | -1,43% | 78.303,00 |
| 19.02.2025 | 38,00 | 38,18 | 37,62 | 37,82 | -1,25% | 97.410,00 |
| 18.02.2025 | 37,86 | 38,30 | 37,52 | 38,30 | 2,24% | 95.834,00 |
| 17.02.2025 | 36,78 | 37,62 | 36,56 | 37,46 | 1,57% | 87.934,00 |
| 14.02.2025 | 36,32 | 36,98 | 36,30 | 36,88 | 1,88% | 75.603,00 |
| 13.02.2025 | 36,00 | 36,38 | 35,76 | 36,20 | 0,89% | 83.913,00 |
| 12.02.2025 | 36,20 | 36,46 | 35,86 | 35,88 | -0,55% | 80.228,00 |
| 11.02.2025 | 36,14 | 36,38 | 36,00 | 36,08 | -0,28% | 67.657,00 |
| 10.02.2025 | 35,90 | 36,30 | 35,88 | 36,18 | 1,17% | 55.160,00 |
| 07.02.2025 | 35,64 | 36,08 | 35,64 | 35,76 | 0,68% | 60.415,00 |
| 06.02.2025 | 35,22 | 35,66 | 35,22 | 35,52 | 0,17% | 85.253,00 |
| 05.02.2025 | 35,68 | 35,70 | 34,92 | 35,46 | -0,45% | 106.837,00 |
| 04.02.2025 | 35,18 | 35,62 | 35,16 | 35,62 | 0,91% | 53.854,00 |
| 03.02.2025 | 35,18 | 35,34 | 35,10 | 35,30 | -0,56% | 50.927,00 |
| 31.01.2025 | 35,80 | 36,00 | 35,38 | 35,50 | -2,10% | 91.305,00 |
| 30.01.2025 | 36,04 | 36,44 | 36,04 | 36,26 | 0,61% | 82.594,00 |
| 29.01.2025 | 35,80 | 36,08 | 35,80 | 36,04 | 0,11% | 75.293,00 |
| 28.01.2025 | 35,96 | 36,26 | 35,84 | 36,00 | 0,56% | 85.609,00 |
| 27.01.2025 | 35,60 | 36,02 | 35,50 | 35,80 | 0,67% | 96.329,00 |
| 24.01.2025 | 35,56 | 35,64 | 35,40 | 35,56 | 0,34% | 95.133,00 |
| 23.01.2025 | 36,10 | 36,24 | 35,26 | 35,44 | -2,15% | 140.218,00 |
| 22.01.2025 | 36,02 | 36,50 | 36,02 | 36,22 | 0,44% | 114.696,00 |
| 21.01.2025 | 36,06 | 36,34 | 35,96 | 36,06 | -0,33% | 100.313,00 |
| 20.01.2025 | 35,58 | 36,24 | 35,58 | 36,18 | 0,56% | 115.482,00 |
| 17.01.2025 | 35,66 | 36,00 | 35,66 | 35,98 | 1,07% | 104.794,00 |
| 16.01.2025 | 35,12 | 35,60 | 34,92 | 35,60 | 1,14% | 98.446,00 |
| 15.01.2025 | 34,74 | 35,20 | 34,60 | 35,20 | 1,09% | 93.036,00 |