39,070€
-0,23%
Echtzeit-Aktienkurs Etablissements Franz Colruyt S.A.
Bid:
Ask:
Aktienkurse zur Etablissements Franz Colruyt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 39,24 | 39,30 | 38,74 | 38,90 | -0,66% | 23.620,00 |
| 28.09.2026 | 39,28 | 39,46 | 39,16 | 39,16 | 0,26% | 30.323,00 |
| 25.09.2026 | 38,90 | 39,14 | 38,71 | 39,06 | 0,36% | 21.821,00 |
| 24.09.2026 | 38,38 | 39,14 | 38,38 | 38,92 | 1,09% | 22.283,00 |
| 23.09.2026 | 38,84 | 39,10 | 38,32 | 38,50 | -1,08% | 36.907,00 |
| 22.09.2026 | 38,70 | 38,96 | 38,60 | 38,92 | 0,57% | 26.891,00 |
| 21.09.2026 | 38,38 | 38,92 | 38,20 | 38,70 | 0,68% | 19.195,00 |
| 18.09.2026 | 38,68 | 38,78 | 38,40 | 38,44 | -0,72% | 53.261,00 |
| 17.09.2026 | 38,30 | 39,06 | 38,30 | 38,72 | 1,04% | 32.363,00 |
| 16.09.2026 | 37,76 | 38,56 | 37,70 | 38,32 | -1,29% | 87.216,00 |
| 15.09.2026 | 38,50 | 38,96 | 38,50 | 38,82 | 0,31% | 25.988,00 |
| 14.09.2026 | 38,14 | 38,76 | 38,14 | 38,70 | 1,68% | 37.670,00 |
| 11.09.2026 | 37,98 | 38,40 | 37,98 | 38,06 | -0,21% | 47.645,00 |
| 10.09.2026 | 38,30 | 38,48 | 37,84 | 38,14 | -0,94% | 40.647,00 |
| 09.09.2026 | 39,06 | 39,38 | 38,26 | 38,50 | -1,84% | 46.438,00 |
| 08.09.2026 | 39,52 | 39,86 | 39,02 | 39,22 | -0,41% | 84.819,00 |
| 07.09.2026 | 39,40 | 39,60 | 39,28 | 39,38 | -0,35% | 15.938,00 |
| 04.09.2026 | 39,66 | 39,86 | 39,46 | 39,52 | -0,35% | 17.622,00 |
| 03.09.2026 | 39,50 | 39,66 | 39,30 | 39,66 | 0,10% | 23.887,00 |
| 02.09.2026 | 39,42 | 39,66 | 39,16 | 39,62 | 0,66% | 39.960,00 |
| 01.09.2026 | 39,00 | 39,36 | 38,96 | 39,36 | 1,44% | 37.835,00 |
| 31.08.2026 | 39,00 | 39,04 | 38,80 | 38,80 | -0,46% | 38.641,00 |
| 28.08.2026 | 38,76 | 39,14 | 38,70 | 38,98 | 0,46% | 12.593,00 |
| 27.08.2026 | 38,92 | 39,00 | 38,68 | 38,80 | -0,51% | 10.750,00 |
| 26.08.2026 | 39,28 | 39,34 | 38,98 | 39,00 | -0,66% | 38.757,00 |
| 25.08.2026 | 39,56 | 39,60 | 39,26 | 39,26 | -0,76% | 21.071,00 |
| 24.08.2026 | 38,90 | 39,74 | 38,90 | 39,56 | 1,70% | 38.331,00 |
| 21.08.2026 | 38,54 | 38,90 | 38,36 | 38,90 | 1,14% | 17.365,00 |
| 20.08.2026 | 38,02 | 38,70 | 38,02 | 38,46 | 0,16% | 23.888,00 |
| 19.08.2026 | 38,10 | 38,50 | 37,98 | 38,40 | 0,31% | 36.356,00 |
| 18.08.2026 | 38,02 | 38,30 | 38,02 | 38,28 | 0,58% | 17.212,00 |
| 17.08.2026 | 38,14 | 38,24 | 37,90 | 38,06 | -0,73% | 27.308,00 |
| 14.08.2026 | 38,60 | 38,60 | 38,10 | 38,34 | -0,42% | 15.752,00 |
| 13.08.2026 | 38,38 | 38,56 | 38,26 | 38,50 | 0,68% | 15.929,00 |
| 12.08.2026 | 38,02 | 38,24 | 37,72 | 38,24 | 0,00% | 23.762,00 |
| 11.08.2026 | 38,18 | 38,30 | 37,64 | 38,24 | -0,31% | 38.062,00 |
| 10.08.2026 | 38,44 | 38,46 | 38,06 | 38,36 | 0,10% | 13.683,00 |
| 07.08.2026 | 38,40 | 38,56 | 37,92 | 38,32 | -0,93% | 26.967,00 |
| 06.08.2026 | 38,96 | 39,14 | 38,58 | 38,68 | -0,92% | 45.408,00 |
| 05.08.2026 | 38,40 | 39,04 | 38,20 | 39,04 | 1,35% | 27.769,00 |
| 04.08.2026 | 39,04 | 39,04 | 38,08 | 38,52 | -2,08% | 33.856,00 |
| 03.08.2026 | 38,80 | 39,60 | 38,66 | 39,34 | 0,77% | 44.244,00 |
| 31.07.2026 | 39,00 | 39,18 | 38,78 | 39,04 | 0,15% | 39.964,00 |
| 30.07.2026 | 38,70 | 39,44 | 38,70 | 38,98 | 0,41% | 48.190,00 |
| 29.07.2026 | 39,00 | 39,20 | 38,38 | 38,82 | -0,46% | 32.263,00 |
| 28.07.2026 | 38,50 | 39,06 | 38,44 | 39,00 | 2,42% | 55.429,00 |
| 27.07.2026 | 38,00 | 38,12 | 37,20 | 38,08 | 0,21% | 35.385,00 |
| 24.07.2026 | 38,02 | 38,14 | 37,80 | 38,00 | -0,21% | 31.063,00 |
| 23.07.2026 | 38,02 | 38,32 | 37,90 | 38,08 | -0,10% | 48.034,00 |
| 22.07.2026 | 38,34 | 38,38 | 38,00 | 38,12 | 0,47% | 24.627,00 |
| 21.07.2026 | 38,62 | 38,62 | 37,94 | 37,94 | -1,86% | 27.756,00 |
| 20.07.2026 | 38,28 | 38,66 | 38,14 | 38,66 | 0,94% | 37.092,00 |
| 17.07.2026 | 38,26 | 38,54 | 38,02 | 38,30 | 0,31% | 46.083,00 |
| 16.07.2026 | 37,60 | 38,34 | 37,60 | 38,18 | 1,06% | 53.199,00 |
| 15.07.2026 | 37,58 | 37,96 | 37,54 | 37,78 | 0,05% | 37.072,00 |
| 14.07.2026 | 37,28 | 37,86 | 37,14 | 37,76 | 1,56% | 61.405,00 |
| 13.07.2026 | 37,06 | 37,42 | 37,04 | 37,18 | 0,81% | 46.326,00 |
| 10.07.2026 | 36,60 | 36,94 | 36,60 | 36,88 | 0,77% | 42.206,00 |
| 09.07.2026 | 36,20 | 36,96 | 36,20 | 36,60 | 0,22% | 26.870,00 |
| 08.07.2026 | 36,70 | 36,90 | 36,34 | 36,52 | -0,65% | 41.540,00 |
| 07.07.2026 | 36,20 | 37,22 | 36,20 | 36,76 | 1,72% | 62.287,00 |
| 06.07.2026 | 36,16 | 36,68 | 36,14 | 36,14 | -0,44% | 33.485,00 |
| 03.07.2026 | 36,68 | 36,68 | 36,22 | 36,30 | -0,82% | 40.257,00 |
| 02.07.2026 | 36,00 | 36,84 | 35,98 | 36,60 | 2,12% | 57.238,00 |
| 01.07.2026 | 36,00 | 36,32 | 35,70 | 35,84 | -0,33% | 34.897,00 |
| 30.06.2026 | 35,70 | 36,36 | 35,66 | 35,96 | 0,67% | 66.263,00 |
| 29.06.2026 | 35,90 | 36,06 | 35,60 | 35,72 | -0,45% | 35.724,00 |
| 26.06.2026 | 35,42 | 36,06 | 35,42 | 35,88 | 1,99% | 58.224,00 |
| 25.06.2026 | 35,20 | 35,60 | 35,18 | 35,18 | -0,34% | 51.216,00 |
| 24.06.2026 | 34,50 | 35,46 | 34,42 | 35,30 | 2,68% | 57.359,00 |
| 23.06.2026 | 34,20 | 34,56 | 34,16 | 34,38 | 0,53% | 56.800,00 |
| 22.06.2026 | 33,72 | 34,70 | 33,70 | 34,20 | 0,83% | 67.535,00 |
| 19.06.2026 | 33,88 | 34,42 | 33,88 | 33,92 | -0,59% | 202.296,00 |
| 18.06.2026 | 34,64 | 34,70 | 33,40 | 34,12 | -2,51% | 65.443,00 |
| 17.06.2026 | 33,08 | 35,10 | 33,06 | 35,00 | 1,86% | 60.531,00 |
| 16.06.2026 | 34,54 | 34,68 | 34,12 | 34,36 | -0,75% | 81.067,00 |
| 15.06.2026 | 35,50 | 35,50 | 34,32 | 34,62 | -2,70% | 60.954,00 |
| 12.06.2026 | 36,40 | 37,60 | 35,26 | 35,58 | 2,77% | 122.079,00 |
| 11.06.2026 | 34,68 | 34,74 | 34,40 | 34,62 | -0,17% | 26.655,00 |
| 10.06.2026 | 34,04 | 34,78 | 34,04 | 34,68 | 1,58% | 42.005,00 |
| 09.06.2026 | 33,94 | 34,28 | 33,76 | 34,14 | 0,53% | 38.911,00 |
| 08.06.2026 | 33,60 | 33,96 | 33,36 | 33,96 | 1,25% | 53.316,00 |
| 05.06.2026 | 32,66 | 33,62 | 32,66 | 33,54 | 2,57% | 40.075,00 |
| 04.06.2026 | 33,30 | 33,30 | 32,70 | 32,70 | -1,92% | 64.838,00 |
| 03.06.2026 | 33,14 | 33,40 | 33,00 | 33,34 | 0,60% | 33.395,00 |
| 02.06.2026 | 33,28 | 33,28 | 32,94 | 33,14 | -0,54% | 43.737,00 |
| 01.06.2026 | 33,00 | 33,34 | 32,86 | 33,32 | 0,42% | 58.468,00 |
| 29.05.2026 | 32,86 | 33,24 | 32,78 | 33,18 | 1,16% | 186.266,00 |
| 28.05.2026 | 32,74 | 32,90 | 32,64 | 32,80 | -0,85% | 42.242,00 |
| 27.05.2026 | 32,66 | 33,19 | 32,66 | 33,08 | 0,61% | 40.714,00 |
| 26.05.2026 | 33,04 | 33,10 | 32,70 | 32,88 | -1,02% | 33.628,00 |
| 25.05.2026 | 33,18 | 33,30 | 33,04 | 33,22 | -0,72% | 16.565,00 |
| 22.05.2026 | 33,42 | 33,58 | 33,20 | 33,46 | 0,36% | 26.191,00 |
| 21.05.2026 | 33,02 | 33,54 | 33,02 | 33,34 | 0,48% | 30.457,00 |
| 20.05.2026 | 33,16 | 33,24 | 32,74 | 33,18 | -0,42% | 36.807,00 |
| 19.05.2026 | 33,20 | 33,72 | 33,10 | 33,32 | 0,66% | 41.814,00 |
| 18.05.2026 | 32,50 | 33,10 | 32,40 | 33,10 | 2,03% | 35.502,00 |
| 15.05.2026 | 32,12 | 32,56 | 32,06 | 32,44 | 0,62% | 33.131,00 |
| 14.05.2026 | 32,12 | 32,24 | 31,92 | 32,24 | 0,88% | 34.481,00 |
| 13.05.2026 | 31,50 | 31,96 | 31,50 | 31,96 | 0,63% | 45.754,00 |