32,350€
0,40%
Echtzeit-Aktienkurs COLRUYT
Bid:
Ask:
Aktienkurse zur COLRUYT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 32,26 | 32,48 | 32,14 | 32,24 | 0,06% | 48.950,00 |
| 07.05.2026 | 33,10 | 33,10 | 32,16 | 32,22 | -2,54% | 116.483,00 |
| 06.05.2026 | 32,88 | 33,08 | 32,68 | 33,06 | 0,24% | 40.713,00 |
| 05.05.2026 | 32,96 | 33,32 | 32,86 | 32,98 | 0,18% | 86.277,00 |
| 04.05.2026 | 32,96 | 33,20 | 32,52 | 32,92 | 0,24% | 63.971,00 |
| 30.04.2026 | 33,06 | 33,08 | 32,10 | 32,84 | -0,48% | 102.107,00 |
| 29.04.2026 | 33,18 | 33,18 | 32,84 | 33,00 | -0,42% | 31.514,00 |
| 28.04.2026 | 33,12 | 33,32 | 32,96 | 33,14 | 0,36% | 24.503,00 |
| 27.04.2026 | 33,30 | 33,30 | 32,90 | 33,02 | -0,84% | 41.154,00 |
| 24.04.2026 | 33,28 | 33,58 | 33,22 | 33,30 | -0,42% | 27.440,00 |
| 23.04.2026 | 33,50 | 33,50 | 33,10 | 33,44 | 0,42% | 19.653,00 |
| 22.04.2026 | 33,10 | 33,46 | 33,10 | 33,30 | 0,48% | 20.058,00 |
| 21.04.2026 | 32,92 | 33,14 | 32,76 | 33,14 | 0,42% | 34.882,00 |
| 20.04.2026 | 33,00 | 33,14 | 32,86 | 33,00 | 0,12% | 40.859,00 |
| 17.04.2026 | 32,90 | 33,06 | 32,68 | 32,96 | 0,37% | 61.013,00 |
| 16.04.2026 | 32,30 | 33,00 | 32,30 | 32,84 | 1,42% | 59.086,00 |
| 15.04.2026 | 32,66 | 32,90 | 32,00 | 32,38 | -5,16% | 135.849,00 |
| 14.04.2026 | 34,44 | 34,65 | 34,10 | 34,14 | -1,61% | 72.486,00 |
| 13.04.2026 | 33,88 | 34,70 | 33,88 | 34,70 | 2,18% | 66.642,00 |
| 10.04.2026 | 34,36 | 34,36 | 33,90 | 33,96 | -0,99% | 73.637,00 |
| 09.04.2026 | 33,92 | 34,30 | 33,80 | 34,30 | 1,12% | 36.475,00 |
| 08.04.2026 | 34,66 | 34,78 | 33,92 | 33,92 | -0,99% | 52.818,00 |
| 07.04.2026 | 34,96 | 35,50 | 34,00 | 34,26 | -3,93% | 92.378,00 |
| 02.04.2026 | 35,40 | 36,04 | 35,33 | 35,66 | 0,96% | 36.774,00 |
| 01.04.2026 | 36,30 | 36,30 | 34,56 | 35,32 | -2,65% | 104.816,00 |
| 31.03.2026 | 35,42 | 36,28 | 35,42 | 36,28 | 2,60% | 100.806,00 |
| 30.03.2026 | 34,42 | 35,36 | 34,42 | 35,36 | 2,73% | 61.546,00 |
| 27.03.2026 | 34,60 | 34,62 | 34,20 | 34,42 | -0,29% | 34.628,00 |
| 26.03.2026 | 34,56 | 34,84 | 34,40 | 34,52 | 0,06% | 39.318,00 |
| 25.03.2026 | 34,20 | 34,52 | 34,00 | 34,50 | 1,17% | 44.391,00 |
| 24.03.2026 | 33,38 | 34,10 | 33,38 | 34,10 | 2,83% | 29.519,00 |
| 23.03.2026 | 33,14 | 33,96 | 33,00 | 33,16 | -1,43% | 69.411,00 |
| 20.03.2026 | 33,92 | 34,20 | 33,64 | 33,64 | -0,77% | 148.075,00 |
| 19.03.2026 | 34,22 | 34,40 | 33,90 | 33,90 | -1,22% | 43.281,00 |
| 18.03.2026 | 34,50 | 34,68 | 34,18 | 34,32 | -1,04% | 34.089,00 |
| 17.03.2026 | 34,44 | 34,78 | 34,34 | 34,68 | 0,87% | 39.541,00 |
| 16.03.2026 | 33,98 | 34,46 | 33,98 | 34,38 | 1,42% | 24.791,00 |
| 13.03.2026 | 34,40 | 34,40 | 33,90 | 33,90 | -0,24% | 26.873,00 |
| 12.03.2026 | 33,56 | 34,18 | 33,56 | 33,98 | 1,01% | 32.148,00 |
| 11.03.2026 | 34,00 | 34,00 | 33,62 | 33,64 | -0,30% | 24.606,00 |
| 10.03.2026 | 34,20 | 34,28 | 33,60 | 33,74 | -0,76% | 40.587,00 |
| 09.03.2026 | 34,10 | 34,42 | 34,00 | 34,00 | -0,64% | 40.224,00 |
| 06.03.2026 | 33,98 | 34,24 | 33,80 | 34,22 | 0,71% | 32.584,00 |
| 05.03.2026 | 33,86 | 34,34 | 33,86 | 33,98 | -0,70% | 44.005,00 |
| 04.03.2026 | 33,86 | 34,28 | 33,86 | 34,22 | 0,82% | 46.849,00 |
| 03.03.2026 | 34,18 | 34,36 | 33,94 | 33,94 | -1,22% | 86.153,00 |
| 02.03.2026 | 33,70 | 34,52 | 33,64 | 34,36 | 0,17% | 42.001,00 |
| 27.02.2026 | 34,76 | 34,76 | 34,06 | 34,30 | -1,21% | 143.406,00 |
| 26.02.2026 | 34,60 | 34,72 | 34,44 | 34,72 | 0,17% | 33.231,00 |
| 25.02.2026 | 34,74 | 34,94 | 34,66 | 34,66 | -0,29% | 30.734,00 |
| 24.02.2026 | 34,86 | 35,16 | 34,74 | 34,76 | -0,86% | 32.857,00 |
| 23.02.2026 | 34,56 | 35,14 | 34,56 | 35,06 | 1,68% | 52.834,00 |
| 20.02.2026 | 34,60 | 34,84 | 34,48 | 34,48 | -0,52% | 30.660,00 |
| 19.02.2026 | 34,30 | 34,70 | 34,30 | 34,66 | 1,05% | 22.727,00 |
| 18.02.2026 | 34,36 | 34,42 | 34,18 | 34,30 | -0,69% | 34.261,00 |
| 17.02.2026 | 34,76 | 35,16 | 34,32 | 34,54 | -1,03% | 26.860,00 |
| 16.02.2026 | 35,26 | 35,26 | 34,82 | 34,90 | -0,80% | 17.742,00 |
| 13.02.2026 | 34,86 | 35,18 | 34,70 | 35,18 | 0,46% | 28.676,00 |
| 12.02.2026 | 34,32 | 35,02 | 33,94 | 35,02 | 1,68% | 53.991,00 |
| 11.02.2026 | 34,20 | 34,56 | 34,16 | 34,44 | 1,18% | 27.815,00 |
| 10.02.2026 | 34,18 | 34,26 | 33,90 | 34,04 | -0,23% | 34.952,00 |
| 09.02.2026 | 34,18 | 34,34 | 33,82 | 34,12 | 0,12% | 42.959,00 |
| 06.02.2026 | 33,80 | 34,38 | 33,80 | 34,08 | 0,65% | 48.296,00 |
| 05.02.2026 | 34,16 | 34,16 | 33,40 | 33,86 | -0,88% | 51.058,00 |
| 04.02.2026 | 32,70 | 34,30 | 32,70 | 34,16 | 4,72% | 88.756,00 |
| 03.02.2026 | 32,50 | 32,86 | 32,30 | 32,62 | 0,49% | 40.993,00 |
| 02.02.2026 | 32,66 | 32,78 | 32,34 | 32,46 | 0,31% | 24.601,00 |
| 30.01.2026 | 32,26 | 32,64 | 32,16 | 32,36 | 0,31% | 56.038,00 |
| 29.01.2026 | 32,28 | 32,46 | 32,20 | 32,26 | -0,19% | 36.029,00 |
| 28.01.2026 | 32,30 | 32,34 | 31,84 | 32,32 | 0,25% | - |
| 27.01.2026 | 31,92 | 32,24 | 31,88 | 32,24 | 1,00% | 49.153,00 |
| 26.01.2026 | 31,58 | 31,92 | 31,58 | 31,92 | 1,66% | 47.869,00 |
| 23.01.2026 | 31,48 | 31,78 | 31,24 | 31,40 | -0,70% | 33.791,00 |
| 22.01.2026 | 31,70 | 31,90 | 31,52 | 31,62 | -0,13% | 32.045,00 |
| 21.01.2026 | 31,24 | 31,70 | 31,24 | 31,66 | 1,09% | 40.710,00 |
| 20.01.2026 | 31,42 | 31,74 | 31,18 | 31,32 | -0,32% | 30.480,00 |
| 19.01.2026 | 31,00 | 31,52 | 31,00 | 31,42 | 1,09% | 38.812,00 |
| 16.01.2026 | 31,44 | 31,54 | 31,06 | 31,08 | -1,58% | 54.761,00 |
| 15.01.2026 | 30,80 | 31,58 | 30,80 | 31,58 | 2,07% | 51.177,00 |
| 14.01.2026 | 30,30 | 30,94 | 30,30 | 30,94 | 1,91% | 46.142,00 |
| 13.01.2026 | 30,30 | 30,50 | 30,22 | 30,36 | 0,13% | 48.831,00 |
| 12.01.2026 | 30,38 | 30,50 | 30,28 | 30,32 | -0,33% | 57.912,00 |
| 09.01.2026 | 30,40 | 30,62 | 30,10 | 30,42 | -0,20% | 69.522,00 |
| 08.01.2026 | 30,44 | 30,62 | 30,32 | 30,48 | -0,78% | 67.150,00 |
| 07.01.2026 | 30,76 | 31,06 | 30,48 | 30,72 | -0,58% | 82.204,00 |
| 06.01.2026 | 31,00 | 31,38 | 30,90 | 30,90 | -0,32% | 50.811,00 |
| 05.01.2026 | 31,86 | 31,86 | 31,00 | 31,00 | -2,33% | 67.537,00 |
| 02.01.2026 | 31,48 | 31,82 | 31,34 | 31,74 | 0,76% | 56.888,00 |
| 31.12.2025 | 31,44 | 31,64 | 31,40 | 31,50 | 0,32% | 28.685,00 |
| 30.12.2025 | 31,06 | 31,48 | 31,06 | 31,40 | 1,16% | 32.462,00 |
| 29.12.2025 | 31,18 | 31,26 | 30,96 | 31,04 | 0,06% | 40.841,00 |
| 24.12.2025 | 31,10 | 31,30 | 31,02 | 31,02 | -0,58% | 18.495,00 |
| 23.12.2025 | 31,50 | 31,82 | 31,18 | 31,20 | -0,57% | 43.680,00 |
| 22.12.2025 | 31,32 | 31,54 | 31,04 | 31,38 | -0,19% | 51.021,00 |
| 19.12.2025 | 31,40 | 31,80 | 31,22 | 31,44 | -0,19% | 174.159,00 |
| 18.12.2025 | 31,68 | 32,18 | 31,24 | 31,50 | 0,00% | 90.797,00 |
| 17.12.2025 | 30,92 | 31,96 | 29,80 | 31,50 | -3,37% | 233.461,00 |
| 16.12.2025 | 32,68 | 33,02 | 32,36 | 32,60 | -0,73% | 61.415,00 |
| 15.12.2025 | 32,72 | 32,84 | 32,60 | 32,84 | 0,43% | 47.310,00 |
| 12.12.2025 | 32,54 | 32,80 | 32,54 | 32,70 | -0,49% | 39.700,00 |