33,800€
6,29%
Echtzeit-Aktienkurs Bancolombia SA
Bid:
Ask:
Aktienkurse zur Bancolombia SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 35,40 | 35,60 | 32,40 | 32,50 | -8,96% | - |
| 09.04.2025 | 32,30 | 35,90 | 32,00 | 35,70 | 8,18% | - |
| 08.04.2025 | 34,50 | 35,90 | 32,60 | 33,00 | -4,35% | - |
| 07.04.2025 | 35,60 | 36,90 | 33,60 | 34,50 | -3,09% | - |
| 04.04.2025 | 37,00 | 38,30 | 35,60 | 35,60 | -7,05% | - |
| 03.04.2025 | 37,50 | 38,50 | 36,90 | 38,30 | -1,03% | - |
| 02.04.2025 | 37,20 | 38,70 | 37,20 | 38,70 | 1,04% | - |
| 01.04.2025 | 37,10 | 38,50 | 37,10 | 38,30 | 2,96% | 40,00 |
| 31.03.2025 | 40,30 | 40,30 | 35,90 | 37,20 | -8,15% | 200,00 |
| 28.03.2025 | 40,60 | 41,10 | 40,00 | 40,50 | -0,98% | 8,00 |
| 27.03.2025 | 41,20 | 41,40 | 40,40 | 40,90 | -0,97% | 300,00 |
| 26.03.2025 | 40,70 | 41,60 | 39,80 | 41,30 | 1,98% | - |
| 25.03.2025 | 39,90 | 41,00 | 39,60 | 40,50 | 1,25% | - |
| 24.03.2025 | 38,40 | 40,20 | 38,40 | 40,00 | 1,01% | - |
| 21.03.2025 | 38,20 | 40,30 | 38,20 | 39,60 | -0,75% | - |
| 20.03.2025 | 39,50 | 40,40 | 38,80 | 39,90 | 1,53% | - |
| 19.03.2025 | 38,40 | 40,10 | 38,40 | 39,30 | 1,29% | - |
| 18.03.2025 | 40,10 | 40,30 | 38,40 | 38,80 | 0,26% | - |
| 17.03.2025 | 39,50 | 40,30 | 38,70 | 38,70 | -0,51% | - |
| 14.03.2025 | 38,50 | 39,80 | 38,30 | 38,90 | 1,57% | - |
| 13.03.2025 | 37,80 | 39,20 | 37,80 | 38,30 | 0,52% | - |
| 12.03.2025 | 38,00 | 39,10 | 38,00 | 38,10 | 0,00% | - |
| 11.03.2025 | 36,40 | 38,20 | 36,40 | 38,10 | 0,00% | - |
| 10.03.2025 | 38,30 | 38,80 | 37,20 | 38,10 | -1,04% | - |
| 07.03.2025 | 38,50 | 38,90 | 38,10 | 38,50 | -0,26% | - |
| 06.03.2025 | 38,90 | 39,30 | 38,30 | 38,60 | -0,77% | - |
| 05.03.2025 | 37,40 | 39,70 | 37,40 | 38,90 | 1,57% | - |
| 04.03.2025 | 39,00 | 39,00 | 37,40 | 38,30 | -1,54% | - |
| 03.03.2025 | 40,10 | 40,70 | 38,70 | 38,90 | -2,99% | - |
| 28.02.2025 | 40,20 | 40,70 | 39,60 | 40,10 | 0,00% | - |
| 27.02.2025 | 41,30 | 41,90 | 39,80 | 40,10 | -2,67% | - |
| 26.02.2025 | 41,40 | 42,00 | 41,00 | 41,20 | -0,24% | - |
| 25.02.2025 | 41,20 | 41,50 | 40,90 | 41,30 | 0,00% | - |
| 24.02.2025 | 40,70 | 41,40 | 40,40 | 41,30 | 0,98% | - |
| 21.02.2025 | 41,40 | 42,30 | 40,70 | 40,90 | -1,21% | - |
| 20.02.2025 | 39,80 | 42,20 | 39,70 | 41,40 | 3,76% | 3.000,00 |
| 19.02.2025 | 38,20 | 39,90 | 38,20 | 39,90 | 1,27% | - |
| 18.02.2025 | 38,90 | 39,60 | 38,30 | 39,40 | 1,29% | - |
| 17.02.2025 | 38,90 | 38,90 | 38,80 | 38,90 | 0,26% | 1,00 |
| 14.02.2025 | 38,50 | 39,10 | 38,00 | 38,80 | 0,78% | - |
| 13.02.2025 | 38,30 | 38,60 | 37,90 | 38,50 | 0,00% | 3.200,00 |
| 12.02.2025 | 38,70 | 38,90 | 38,30 | 38,50 | -0,52% | - |
| 11.02.2025 | 37,60 | 38,90 | 37,60 | 38,70 | 0,26% | - |
| 10.02.2025 | 38,10 | 39,00 | 38,10 | 38,60 | 1,31% | - |
| 07.02.2025 | 37,40 | 38,50 | 37,40 | 38,10 | -1,04% | 231,00 |
| 06.02.2025 | 37,70 | 38,50 | 37,70 | 38,50 | 2,12% | - |
| 05.02.2025 | 37,80 | 37,80 | 37,50 | 37,70 | 0,00% | - |
| 04.02.2025 | 37,80 | 38,20 | 37,60 | 37,70 | -0,53% | - |
| 03.02.2025 | 38,60 | 39,60 | 37,40 | 37,90 | -0,52% | - |
| 31.01.2025 | 37,20 | 38,70 | 37,20 | 38,10 | -0,52% | - |
| 30.01.2025 | 37,80 | 39,20 | 37,70 | 38,30 | -1,03% | - |
| 29.01.2025 | 36,00 | 39,40 | 36,00 | 38,70 | 4,31% | - |
| 28.01.2025 | 34,20 | 38,00 | 34,20 | 37,10 | 5,40% | - |
| 27.01.2025 | 33,90 | 35,40 | 32,00 | 35,20 | 3,53% | - |
| 24.01.2025 | 32,00 | 34,00 | 32,00 | 34,00 | 3,03% | - |
| 23.01.2025 | 30,80 | 33,00 | 30,80 | 33,00 | 3,77% | - |
| 22.01.2025 | 30,20 | 31,80 | 30,20 | 31,80 | 2,58% | - |
| 21.01.2025 | 31,10 | 31,50 | 30,80 | 31,00 | -0,32% | 400,00 |
| 20.01.2025 | 31,10 | 31,30 | 30,90 | 31,10 | -0,64% | - |
| 17.01.2025 | 31,10 | 31,40 | 31,10 | 31,30 | 0,64% | - |
| 16.01.2025 | 31,50 | 32,00 | 30,90 | 31,10 | -1,58% | - |
| 15.01.2025 | 31,50 | 32,00 | 31,10 | 31,60 | 0,32% | - |
| 14.01.2025 | 31,50 | 31,70 | 31,40 | 31,50 | -0,32% | - |
| 13.01.2025 | 31,50 | 32,00 | 31,20 | 31,60 | 0,00% | - |
| 10.01.2025 | 31,40 | 31,70 | 31,30 | 31,60 | 0,96% | - |
| 09.01.2025 | 31,50 | 31,50 | 31,30 | 31,30 | -0,32% | 84,00 |
| 08.01.2025 | 30,60 | 31,70 | 30,60 | 31,40 | 2,61% | - |
| 07.01.2025 | 30,20 | 31,70 | 30,20 | 30,60 | -1,61% | - |
| 06.01.2025 | 30,20 | 31,50 | 30,20 | 31,10 | 0,00% | - |
| 03.01.2025 | 31,50 | 31,70 | 31,00 | 31,10 | -1,27% | - |
| 02.01.2025 | 29,60 | 31,50 | 29,60 | 31,50 | 3,62% | - |
| 30.12.2024 | 30,70 | 30,90 | 30,20 | 30,40 | -0,98% | - |
| 27.12.2024 | 30,20 | 31,30 | 30,20 | 30,70 | -0,65% | - |
| 23.12.2024 | 30,90 | 31,50 | 30,60 | 30,90 | 0,00% | - |
| 20.12.2024 | 30,70 | 31,30 | 30,40 | 30,90 | 0,32% | - |
| 19.12.2024 | 30,30 | 31,10 | 30,30 | 30,80 | 0,98% | 910,00 |
| 18.12.2024 | 31,00 | 31,40 | 30,50 | 30,50 | -1,61% | - |
| 17.12.2024 | 30,40 | 31,50 | 30,20 | 31,00 | -0,96% | - |
| 16.12.2024 | 31,60 | 31,80 | 31,20 | 31,30 | -1,26% | - |
| 13.12.2024 | 30,80 | 31,90 | 30,80 | 31,70 | 0,00% | - |
| 12.12.2024 | 30,80 | 32,30 | 30,80 | 31,70 | -0,31% | - |
| 11.12.2024 | 30,40 | 32,40 | 30,40 | 31,80 | 1,92% | - |
| 10.12.2024 | 30,00 | 31,80 | 30,00 | 31,20 | 0,65% | - |
| 09.12.2024 | 31,10 | 31,40 | 30,90 | 31,00 | 0,32% | - |
| 06.12.2024 | 30,20 | 31,50 | 30,20 | 30,90 | -0,64% | - |
| 05.12.2024 | 29,80 | 31,40 | 29,80 | 31,10 | 1,30% | - |
| 04.12.2024 | 31,10 | 31,50 | 30,60 | 30,70 | -1,29% | - |
| 03.12.2024 | 31,10 | 31,50 | 31,00 | 31,10 | 0,00% | - |
| 02.12.2024 | 31,00 | 31,40 | 30,90 | 31,10 | 0,00% | - |
| 29.11.2024 | 30,40 | 31,30 | 30,40 | 31,10 | -0,64% | - |
| 28.11.2024 | 31,30 | 31,30 | 31,30 | 31,30 | 0,32% | - |
| 27.11.2024 | 31,10 | 31,30 | 30,70 | 31,20 | 0,32% | - |
| 26.11.2024 | 31,70 | 32,00 | 31,10 | 31,10 | -2,20% | - |
| 25.11.2024 | 30,60 | 32,00 | 30,60 | 31,80 | 0,95% | 600,00 |
| 22.11.2024 | 31,30 | 31,80 | 31,30 | 31,50 | 0,64% | 570,00 |
| 21.11.2024 | 31,70 | 32,00 | 31,30 | 31,30 | 4,33% | - |
| 20.11.2024 | 31,10 | 31,80 | 30,00 | 30,00 | -3,54% | - |
| 19.11.2024 | 30,90 | 31,30 | 30,40 | 31,10 | 0,32% | - |
| 18.11.2024 | 30,20 | 31,20 | 29,90 | 31,00 | 2,65% | - |
| 15.11.2024 | 29,70 | 30,30 | 29,70 | 30,20 | 1,00% | - |