40,120€
0,15%
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 | 40,37 | 40,55 | 40,18 | 40,24 | -0,12% | - |
| 05.06.2025 | 40,01 | 40,46 | 39,91 | 40,29 | 0,67% | - |
| 04.06.2025 | 40,57 | 40,59 | 39,99 | 40,02 | -1,14% | - |
| 03.06.2025 | 40,11 | 40,93 | 40,01 | 40,48 | 1,35% | - |
| 02.06.2025 | 39,57 | 40,10 | 39,57 | 39,94 | 0,55% | - |
| 30.05.2025 | 39,63 | 40,03 | 39,57 | 39,72 | 0,40% | - |
| 29.05.2025 | 40,15 | 40,15 | 39,42 | 39,56 | -0,30% | - |
| 28.05.2025 | 39,87 | 39,96 | 39,64 | 39,68 | -0,85% | - |
| 27.05.2025 | 39,53 | 40,04 | 39,51 | 40,02 | 1,06% | - |
| 26.05.2025 | 40,32 | 40,50 | 39,54 | 39,60 | 0,05% | - |
| 23.05.2025 | 39,41 | 39,74 | 39,27 | 39,58 | 0,35% | - |
| 22.05.2025 | 39,15 | 39,64 | 39,09 | 39,44 | 0,48% | - |
| 21.05.2025 | 39,39 | 39,69 | 39,12 | 39,25 | -0,68% | - |
| 20.05.2025 | 39,21 | 39,58 | 39,17 | 39,52 | 0,56% | - |
| 19.05.2025 | 38,71 | 39,35 | 38,61 | 39,30 | 1,08% | - |
| 16.05.2025 | 38,73 | 39,14 | 38,68 | 38,88 | 0,26% | - |
| 15.05.2025 | 37,97 | 38,78 | 37,93 | 38,78 | 1,73% | - |
| 14.05.2025 | 38,01 | 38,22 | 37,76 | 38,12 | 0,42% | - |
| 13.05.2025 | 37,59 | 38,14 | 37,57 | 37,96 | 0,48% | - |
| 12.05.2025 | 38,99 | 39,01 | 37,46 | 37,78 | -2,18% | - |
| 09.05.2025 | 38,53 | 38,65 | 37,79 | 38,62 | 0,57% | - |
| 08.05.2025 | 38,47 | 38,94 | 38,10 | 38,40 | 0,21% | - |
| 07.05.2025 | 38,09 | 38,50 | 38,05 | 38,32 | 0,82% | - |
| 06.05.2025 | 37,66 | 38,49 | 37,60 | 38,01 | 0,72% | - |
| 05.05.2025 | 35,12 | 37,84 | 35,12 | 37,74 | 7,52% | - |
| 02.05.2025 | 42,55 | 42,55 | 34,54 | 35,10 | -16,92% | - |
| 30.04.2025 | 42,06 | 42,36 | 41,81 | 42,25 | 0,98% | - |
| 29.04.2025 | 41,95 | 42,05 | 41,56 | 41,84 | -0,19% | - |
| 28.04.2025 | 41,53 | 42,20 | 41,51 | 41,92 | 0,43% | - |
| 25.04.2025 | 42,99 | 43,07 | 41,41 | 41,74 | -2,79% | - |
| 24.04.2025 | 42,53 | 42,95 | 42,36 | 42,94 | 0,80% | - |
| 23.04.2025 | 43,29 | 43,37 | 42,20 | 42,60 | 0,38% | - |
| 22.04.2025 | 41,63 | 42,75 | 41,59 | 42,44 | 1,56% | - |
| 17.04.2025 | 41,71 | 41,83 | 41,19 | 41,79 | 1,02% | - |
| 16.04.2025 | 40,73 | 41,89 | 40,71 | 41,37 | -0,07% | - |
| 15.04.2025 | 40,41 | 41,58 | 40,39 | 41,40 | 2,17% | - |
| 14.04.2025 | 40,65 | 41,29 | 40,25 | 40,52 | 0,15% | - |
| 11.04.2025 | 40,87 | 41,27 | 40,12 | 40,46 | -0,20% | - |
| 10.04.2025 | 43,19 | 43,29 | 40,16 | 40,54 | -6,76% | - |
| 09.04.2025 | 39,39 | 44,26 | 39,31 | 43,48 | 6,57% | - |
| 08.04.2025 | 41,07 | 41,09 | 39,35 | 40,80 | 1,85% | - |
| 07.04.2025 | 39,00 | 40,11 | 37,99 | 40,06 | -0,82% | - |
| 04.04.2025 | 40,45 | 41,03 | 39,88 | 40,39 | 1,43% | - |
| 03.04.2025 | 38,03 | 39,97 | 38,03 | 39,82 | 2,15% | - |
| 02.04.2025 | 38,68 | 39,08 | 38,58 | 38,98 | 0,23% | - |
| 01.04.2025 | 38,17 | 39,03 | 38,13 | 38,89 | 1,81% | - |
| 31.03.2025 | 37,59 | 38,41 | 37,51 | 38,20 | 0,95% | - |
| 28.03.2025 | 37,61 | 38,07 | 37,57 | 37,84 | 0,11% | - |
| 27.03.2025 | 37,59 | 38,10 | 37,43 | 37,80 | 0,05% | - |
| 26.03.2025 | 38,31 | 38,45 | 37,74 | 37,78 | -1,46% | - |
| 25.03.2025 | 38,19 | 38,69 | 38,17 | 38,34 | 0,21% | - |
| 24.03.2025 | 38,59 | 38,59 | 38,03 | 38,26 | -0,10% | - |
| 21.03.2025 | 38,01 | 38,32 | 37,80 | 38,30 | 0,58% | - |
| 20.03.2025 | 37,97 | 38,23 | 37,78 | 38,08 | 0,11% | - |
| 19.03.2025 | 38,22 | 38,42 | 37,67 | 38,04 | -0,42% | - |
| 18.03.2025 | 38,29 | 38,34 | 37,95 | 38,20 | 0,55% | - |
| 17.03.2025 | 37,59 | 38,15 | 37,51 | 37,99 | 0,61% | - |
| 14.03.2025 | 38,13 | 38,34 | 37,64 | 37,76 | -0,29% | - |
| 13.03.2025 | 38,35 | 38,58 | 37,81 | 37,87 | -1,43% | - |
| 12.03.2025 | 38,45 | 38,54 | 38,19 | 38,42 | 0,18% | - |
| 11.03.2025 | 38,43 | 38,65 | 38,06 | 38,35 | 0,29% | - |
| 10.03.2025 | 38,41 | 38,47 | 38,10 | 38,24 | 0,31% | - |
| 07.03.2025 | 37,56 | 38,18 | 37,56 | 38,12 | 0,79% | - |
| 06.03.2025 | 37,79 | 37,88 | 37,36 | 37,82 | 1,15% | - |
| 05.03.2025 | 38,41 | 38,51 | 37,17 | 37,39 | -1,42% | - |
| 04.03.2025 | 37,25 | 38,25 | 37,05 | 37,93 | 1,04% | - |
| 03.03.2025 | 37,35 | 37,65 | 37,06 | 37,54 | 1,35% | - |
| 28.02.2025 | 36,73 | 37,49 | 36,71 | 37,04 | -0,75% | - |
| 27.02.2025 | 37,12 | 37,52 | 37,00 | 37,32 | 0,00% | - |
| 26.02.2025 | 37,37 | 37,39 | 36,89 | 37,32 | 0,62% | - |
| 25.02.2025 | 37,29 | 37,49 | 37,00 | 37,09 | -0,91% | - |
| 24.02.2025 | 37,22 | 37,63 | 37,09 | 37,43 | 0,48% | - |
| 21.02.2025 | 37,35 | 37,66 | 37,06 | 37,25 | 0,19% | - |
| 20.02.2025 | 37,85 | 37,93 | 36,81 | 37,18 | -1,90% | - |
| 19.02.2025 | 38,25 | 38,31 | 37,57 | 37,90 | -0,76% | - |
| 18.02.2025 | 37,47 | 38,31 | 37,43 | 38,19 | 1,79% | - |
| 17.02.2025 | 36,87 | 37,63 | 36,52 | 37,52 | 1,90% | - |
| 14.02.2025 | 36,05 | 36,99 | 36,03 | 36,82 | 1,38% | - |
| 13.02.2025 | 36,11 | 36,44 | 35,69 | 36,32 | 1,09% | - |
| 12.02.2025 | 36,17 | 36,44 | 35,81 | 35,93 | -0,36% | - |
| 11.02.2025 | 36,19 | 36,38 | 35,92 | 36,06 | -0,44% | - |
| 10.02.2025 | 35,82 | 36,35 | 35,78 | 36,22 | 1,46% | - |
| 07.02.2025 | 35,53 | 36,09 | 35,51 | 35,70 | 0,45% | - |
| 06.02.2025 | 35,61 | 35,73 | 35,28 | 35,54 | 0,99% | - |
| 05.02.2025 | 35,45 | 35,74 | 34,90 | 35,19 | -1,10% | - |
| 04.02.2025 | 35,31 | 35,64 | 35,12 | 35,58 | 1,08% | - |
| 03.02.2025 | 34,49 | 35,40 | 34,47 | 35,20 | -0,48% | - |
| 31.01.2025 | 36,23 | 36,35 | 35,31 | 35,37 | -2,27% | - |
| 30.01.2025 | 36,17 | 36,44 | 36,07 | 36,19 | 0,47% | - |
| 29.01.2025 | 36,37 | 36,37 | 35,82 | 36,02 | 0,19% | - |
| 28.01.2025 | 35,81 | 36,33 | 35,75 | 35,95 | 0,53% | - |
| 27.01.2025 | 35,13 | 36,05 | 35,03 | 35,76 | 0,73% | - |
| 24.01.2025 | 35,57 | 35,69 | 35,34 | 35,50 | 0,17% | - |
| 23.01.2025 | 36,17 | 36,24 | 35,19 | 35,44 | -2,61% | - |
| 22.01.2025 | 36,13 | 36,49 | 36,09 | 36,39 | 0,69% | - |
| 21.01.2025 | 36,07 | 36,38 | 35,90 | 36,14 | -0,17% | - |
| 20.01.2025 | 35,99 | 36,28 | 35,72 | 36,20 | 0,92% | - |
| 17.01.2025 | 35,65 | 36,07 | 35,62 | 35,87 | 1,13% | - |
| 16.01.2025 | 35,37 | 35,59 | 34,88 | 35,47 | 1,08% | - |
| 15.01.2025 | 34,83 | 35,19 | 34,53 | 35,09 | 0,66% | - |