41,400€
0,05%
Echtzeit-Aktienkurs COLRUYT
Bid:
Ask:
Aktienkurse zur COLRUYT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 41,40 | 41,64 | 41,36 | 41,44 | 0,14% | 46.686,00 |
| 16.10.2024 | 41,48 | 41,82 | 41,38 | 41,38 | -0,53% | 43.519,00 |
| 15.10.2024 | 42,16 | 42,16 | 41,24 | 41,60 | 0,19% | 55.109,00 |
| 14.10.2024 | 41,80 | 41,92 | 41,22 | 41,52 | -1,14% | 46.712,00 |
| 11.10.2024 | 42,18 | 42,26 | 41,98 | 42,00 | -0,57% | 42.939,00 |
| 10.10.2024 | 42,84 | 42,84 | 42,22 | 42,24 | -0,80% | 46.128,00 |
| 09.10.2024 | 42,18 | 42,58 | 42,18 | 42,58 | 1,24% | 49.641,00 |
| 08.10.2024 | 42,38 | 42,74 | 42,06 | 42,06 | -0,57% | 62.047,00 |
| 07.10.2024 | 42,52 | 42,78 | 42,22 | 42,30 | -0,14% | 61.540,00 |
| 04.10.2024 | 42,12 | 42,68 | 42,12 | 42,36 | 0,33% | 79.920,00 |
| 03.10.2024 | 42,00 | 42,94 | 42,00 | 42,22 | 1,39% | 76.017,00 |
| 02.10.2024 | 42,20 | 42,24 | 41,64 | 41,64 | -0,05% | 63.109,00 |
| 01.10.2024 | 41,80 | 42,24 | 41,66 | 41,66 | -0,38% | 56.095,00 |
| 30.09.2024 | 42,44 | 42,56 | 41,82 | 41,82 | -1,78% | 106.123,00 |
| 27.09.2024 | 42,42 | 42,60 | 42,14 | 42,58 | -2,38% | 92.545,00 |
| 26.09.2024 | 44,00 | 44,40 | 43,50 | 43,62 | -0,32% | 83.665,00 |
| 25.09.2024 | 43,40 | 43,76 | 43,40 | 43,76 | 1,30% | 64.957,00 |
| 24.09.2024 | 43,36 | 43,54 | 43,12 | 43,20 | -0,32% | 74.258,00 |
| 23.09.2024 | 43,82 | 43,88 | 43,20 | 43,34 | -1,01% | 67.766,00 |
| 20.09.2024 | 43,98 | 44,08 | 43,52 | 43,78 | -0,36% | 141.618,00 |
| 19.09.2024 | 44,42 | 44,56 | 43,88 | 43,94 | -0,41% | 78.226,00 |
| 18.09.2024 | 43,80 | 44,42 | 43,80 | 44,12 | 1,01% | 71.045,00 |
| 17.09.2024 | 43,88 | 44,30 | 43,68 | 43,68 | -0,27% | 71.526,00 |
| 16.09.2024 | 44,60 | 44,74 | 43,80 | 43,80 | -2,14% | 83.100,00 |
| 13.09.2024 | 44,52 | 44,98 | 44,42 | 44,76 | 0,31% | 87.915,00 |
| 12.09.2024 | 44,56 | 44,96 | 44,42 | 44,62 | 0,13% | 75.851,00 |
| 11.09.2024 | 46,22 | 46,34 | 44,56 | 44,56 | -4,87% | 162.325,00 |
| 10.09.2024 | 47,30 | 47,40 | 46,82 | 46,84 | -1,93% | 92.724,00 |
| 09.09.2024 | 47,52 | 47,98 | 47,48 | 47,76 | 0,63% | 62.965,00 |
| 06.09.2024 | 47,88 | 47,90 | 47,46 | 47,46 | -0,88% | 77.218,00 |
| 05.09.2024 | 48,00 | 48,14 | 47,86 | 47,88 | -0,25% | 85.532,00 |
| 04.09.2024 | 47,98 | 48,16 | 47,78 | 48,00 | 0,04% | 71.588,00 |
| 03.09.2024 | 47,68 | 48,06 | 47,68 | 47,98 | 0,63% | 89.853,00 |
| 02.09.2024 | 46,94 | 47,80 | 46,82 | 47,68 | 2,32% | 159.030,00 |
| 30.08.2024 | 46,02 | 46,60 | 45,98 | 46,60 | 1,35% | 216.741,00 |
| 29.08.2024 | 46,40 | 46,44 | 45,82 | 45,98 | -0,22% | 70.943,00 |
| 28.08.2024 | 46,00 | 46,30 | 45,90 | 46,08 | 0,22% | 53.787,00 |
| 27.08.2024 | 45,66 | 46,00 | 45,44 | 45,98 | 1,01% | 42.423,00 |
| 26.08.2024 | 45,02 | 45,52 | 45,02 | 45,52 | 0,80% | 30.262,00 |
| 23.08.2024 | 45,00 | 45,28 | 44,96 | 45,16 | 0,36% | 60.296,00 |
| 22.08.2024 | 44,50 | 45,24 | 44,50 | 45,00 | 0,18% | 57.482,00 |
| 21.08.2024 | 44,30 | 44,92 | 44,30 | 44,92 | 1,08% | 45.335,00 |
| 20.08.2024 | 44,66 | 44,82 | 44,44 | 44,44 | -0,45% | 57.000,00 |
| 19.08.2024 | 44,74 | 44,82 | 44,60 | 44,64 | -0,22% | 58.468,00 |
| 16.08.2024 | 44,70 | 45,04 | 44,46 | 44,74 | 0,04% | 56.631,00 |
| 15.08.2024 | 44,64 | 44,92 | 44,64 | 44,72 | 0,00% | 57.299,00 |
| 14.08.2024 | 44,24 | 44,72 | 44,20 | 44,72 | 1,04% | 38.960,00 |
| 13.08.2024 | 44,54 | 44,78 | 44,18 | 44,26 | -0,58% | 86.762,00 |
| 12.08.2024 | 44,00 | 44,80 | 44,00 | 44,52 | 0,77% | 43.766,00 |
| 09.08.2024 | 43,86 | 44,36 | 43,86 | 44,18 | 0,55% | 44.162,00 |
| 08.08.2024 | 44,18 | 44,40 | 43,94 | 43,94 | -0,05% | 45.487,00 |
| 07.08.2024 | 43,52 | 44,24 | 43,52 | 43,96 | 1,24% | 97.494,00 |
| 06.08.2024 | 43,28 | 43,70 | 43,18 | 43,42 | 0,42% | 60.577,00 |
| 05.08.2024 | 43,28 | 43,66 | 42,88 | 43,24 | -1,50% | 91.558,00 |
| 02.08.2024 | 44,24 | 44,40 | 43,90 | 43,90 | -0,86% | 90.986,00 |
| 01.08.2024 | 44,22 | 44,54 | 43,98 | 44,28 | -0,09% | 60.235,00 |
| 31.07.2024 | 44,40 | 44,66 | 44,22 | 44,32 | -0,27% | 74.516,00 |
| 30.07.2024 | 44,66 | 44,84 | 44,44 | 44,44 | -0,40% | 62.299,00 |
| 29.07.2024 | 44,90 | 44,94 | 44,54 | 44,62 | 0,13% | 40.073,00 |
| 26.07.2024 | 44,30 | 44,86 | 44,24 | 44,56 | 0,13% | 45.415,00 |
| 25.07.2024 | 44,74 | 45,12 | 44,28 | 44,50 | -1,24% | 79.487,00 |
| 24.07.2024 | 45,34 | 45,42 | 44,76 | 45,06 | -0,97% | 30.602,00 |
| 23.07.2024 | 45,92 | 46,06 | 45,40 | 45,50 | -0,78% | 40.129,00 |
| 22.07.2024 | 45,88 | 46,14 | 45,84 | 45,86 | 0,70% | 49.519,00 |
| 19.07.2024 | 45,82 | 45,96 | 45,44 | 45,54 | -0,39% | 51.913,00 |
| 18.07.2024 | 45,76 | 45,90 | 45,34 | 45,72 | 0,48% | 39.652,00 |
| 17.07.2024 | 45,32 | 45,56 | 44,92 | 45,50 | 0,40% | 38.278,00 |
| 16.07.2024 | 45,04 | 45,34 | 44,92 | 45,32 | 0,71% | 45.300,00 |
| 15.07.2024 | 45,22 | 45,74 | 45,00 | 45,00 | -0,88% | 44.665,00 |
| 12.07.2024 | 45,26 | 45,66 | 45,22 | 45,40 | 0,40% | 104.247,00 |
| 11.07.2024 | 45,16 | 45,82 | 45,16 | 45,22 | 0,40% | 71.928,00 |
| 10.07.2024 | 44,50 | 45,24 | 44,50 | 45,04 | 1,53% | 41.204,00 |
| 09.07.2024 | 44,78 | 44,94 | 44,14 | 44,36 | -1,33% | 47.418,00 |
| 08.07.2024 | 45,12 | 45,46 | 44,96 | 44,96 | -0,35% | 58.783,00 |
| 05.07.2024 | 45,34 | 45,38 | 44,98 | 45,12 | 0,00% | 42.016,00 |
| 04.07.2024 | 45,10 | 45,40 | 44,98 | 45,12 | 0,04% | 41.018,00 |
| 03.07.2024 | 45,20 | 45,64 | 45,10 | 45,10 | -0,35% | 33.110,00 |
| 02.07.2024 | 45,18 | 45,72 | 45,08 | 45,26 | 0,31% | 65.061,00 |
| 01.07.2024 | 44,74 | 45,38 | 44,74 | 45,12 | 1,21% | 75.030,00 |
| 28.06.2024 | 44,62 | 45,00 | 44,48 | 44,58 | -0,22% | 78.958,00 |
| 27.06.2024 | 44,96 | 45,22 | 44,68 | 44,68 | -0,49% | 95.192,00 |
| 26.06.2024 | 45,00 | 45,30 | 44,72 | 44,90 | 0,00% | 51.164,00 |
| 25.06.2024 | 45,00 | 45,26 | 44,66 | 44,90 | 0,00% | 63.702,00 |
| 24.06.2024 | 44,34 | 45,16 | 44,18 | 44,90 | 2,14% | 111.215,00 |
| 21.06.2024 | 43,02 | 43,96 | 43,02 | 43,96 | 1,48% | 175.614,00 |
| 20.06.2024 | 43,00 | 44,20 | 43,00 | 43,32 | 1,31% | 131.000,00 |
| 19.06.2024 | 42,98 | 43,10 | 42,74 | 42,76 | -0,65% | 109.873,00 |
| 18.06.2024 | 43,40 | 43,62 | 42,80 | 43,04 | -0,46% | 115.979,00 |
| 17.06.2024 | 44,44 | 44,80 | 43,14 | 43,24 | -2,44% | 172.243,00 |
| 14.06.2024 | 44,64 | 45,06 | 44,12 | 44,32 | -0,54% | 160.677,00 |
| 13.06.2024 | 45,18 | 45,30 | 44,34 | 44,56 | -0,98% | 174.683,00 |
| 12.06.2024 | 42,34 | 46,56 | 40,30 | 45,00 | -4,26% | 311.254,00 |
| 11.06.2024 | 46,66 | 47,04 | 46,26 | 47,00 | 1,47% | 109.118,00 |
| 10.06.2024 | 46,36 | 46,88 | 46,24 | 46,32 | -0,13% | 87.500,00 |
| 07.06.2024 | 45,68 | 46,52 | 45,68 | 46,38 | 1,18% | 51.648,00 |
| 06.06.2024 | 46,00 | 46,34 | 45,84 | 45,84 | -0,56% | 61.033,00 |
| 05.06.2024 | 46,64 | 46,86 | 45,82 | 46,10 | -1,50% | 71.280,00 |
| 04.06.2024 | 46,98 | 47,56 | 46,80 | 46,80 | -0,85% | 96.156,00 |
| 03.06.2024 | 46,90 | 47,20 | 46,78 | 47,20 | 0,25% | 50.720,00 |
| 31.05.2024 | 47,10 | 47,20 | 46,94 | 47,08 | 0,04% | 185.055,00 |