35,190€
1,35%
Echtzeit-Aktienkurs Etablissements Franz Colruyt S.A.
Bid:
Ask:
Aktienkurse zur Etablissements Franz Colruyt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 34,83 | 35,18 | 34,53 | 35,05 | 0,55% | - |
| 14.01.2025 | 34,99 | 35,15 | 34,73 | 34,86 | 0,06% | - |
| 13.01.2025 | 34,76 | 35,10 | 34,62 | 34,84 | 0,11% | - |
| 10.01.2025 | 34,55 | 35,19 | 34,52 | 34,80 | 0,46% | - |
| 09.01.2025 | 35,87 | 36,06 | 34,42 | 34,64 | -3,46% | - |
| 08.01.2025 | 36,13 | 36,33 | 35,65 | 35,88 | -0,55% | - |
| 07.01.2025 | 36,23 | 36,57 | 36,03 | 36,08 | -1,04% | - |
| 06.01.2025 | 36,53 | 36,77 | 36,27 | 36,46 | 0,05% | - |
| 03.01.2025 | 36,67 | 36,77 | 36,27 | 36,44 | -0,49% | - |
| 02.01.2025 | 36,29 | 36,76 | 36,27 | 36,62 | 2,09% | - |
| 30.12.2024 | 35,39 | 35,94 | 35,33 | 35,87 | 0,28% | - |
| 27.12.2024 | 35,65 | 35,98 | 35,50 | 35,77 | 0,56% | - |
| 23.12.2024 | 35,59 | 35,95 | 35,25 | 35,57 | 0,23% | - |
| 20.12.2024 | 35,68 | 35,79 | 35,20 | 35,49 | -1,03% | - |
| 19.12.2024 | 36,77 | 37,26 | 35,66 | 35,86 | -4,32% | - |
| 18.12.2024 | 37,55 | 37,57 | 37,12 | 37,48 | -0,32% | - |
| 17.12.2024 | 37,69 | 37,76 | 37,44 | 37,60 | -0,13% | - |
| 16.12.2024 | 37,87 | 37,91 | 37,47 | 37,65 | -0,74% | - |
| 13.12.2024 | 38,11 | 38,54 | 37,83 | 37,93 | -0,55% | - |
| 12.12.2024 | 37,41 | 38,51 | 37,37 | 38,14 | 2,47% | - |
| 11.12.2024 | 41,05 | 41,07 | 36,21 | 37,22 | -8,37% | - |
| 10.12.2024 | 40,83 | 40,87 | 40,43 | 40,62 | -0,68% | - |
| 09.12.2024 | 41,33 | 41,57 | 40,88 | 40,90 | -1,11% | - |
| 06.12.2024 | 41,57 | 41,85 | 41,24 | 41,36 | -0,67% | - |
| 05.12.2024 | 42,41 | 42,47 | 41,48 | 41,64 | -1,84% | - |
| 04.12.2024 | 42,21 | 42,89 | 42,13 | 42,42 | 0,52% | - |
| 03.12.2024 | 42,37 | 42,53 | 41,84 | 42,20 | -0,19% | - |
| 02.12.2024 | 42,57 | 43,01 | 42,09 | 42,28 | -1,03% | - |
| 29.11.2024 | 42,89 | 43,10 | 42,65 | 42,72 | -0,90% | - |
| 28.11.2024 | 44,17 | 44,27 | 42,79 | 43,11 | -1,73% | - |
| 27.11.2024 | 43,67 | 44,10 | 43,47 | 43,87 | 0,30% | - |
| 26.11.2024 | 43,45 | 44,16 | 43,41 | 43,74 | -0,48% | - |
| 25.11.2024 | 44,25 | 44,37 | 43,28 | 43,95 | -0,29% | - |
| 22.11.2024 | 44,19 | 44,47 | 43,93 | 44,08 | -0,07% | - |
| 21.11.2024 | 44,42 | 44,47 | 43,88 | 44,11 | -0,32% | - |
| 20.11.2024 | 44,57 | 44,69 | 43,99 | 44,25 | -0,16% | - |
| 19.11.2024 | 44,39 | 44,50 | 43,90 | 44,32 | 0,27% | - |
| 18.11.2024 | 44,13 | 44,61 | 43,99 | 44,20 | 0,41% | - |
| 15.11.2024 | 43,67 | 44,13 | 43,57 | 44,02 | 0,46% | - |
| 14.11.2024 | 44,05 | 44,33 | 43,69 | 43,82 | -0,45% | - |
| 13.11.2024 | 43,67 | 44,34 | 43,67 | 44,02 | 0,09% | - |
| 12.11.2024 | 44,25 | 44,60 | 43,76 | 43,98 | -1,52% | - |
| 11.11.2024 | 44,81 | 44,98 | 44,35 | 44,66 | -0,13% | - |
| 08.11.2024 | 44,57 | 45,00 | 44,45 | 44,72 | 0,31% | - |
| 07.11.2024 | 44,35 | 44,83 | 43,78 | 44,58 | -0,02% | - |
| 06.11.2024 | 44,19 | 45,05 | 44,04 | 44,59 | 1,29% | - |
| 05.11.2024 | 43,43 | 44,19 | 43,36 | 44,02 | 1,62% | - |
| 04.11.2024 | 43,39 | 43,66 | 43,21 | 43,32 | 0,28% | - |
| 01.11.2024 | 42,91 | 43,52 | 42,72 | 43,20 | 0,89% | - |
| 31.10.2024 | 42,37 | 43,14 | 42,27 | 42,82 | 0,52% | - |
| 30.10.2024 | 42,50 | 43,07 | 42,17 | 42,60 | 0,14% | - |
| 29.10.2024 | 39,85 | 42,95 | 39,85 | 42,54 | 7,26% | - |
| 28.10.2024 | 39,87 | 40,01 | 39,51 | 39,66 | 0,05% | - |
| 25.10.2024 | 39,75 | 39,92 | 39,49 | 39,64 | -0,35% | - |
| 24.10.2024 | 39,81 | 40,20 | 39,67 | 39,78 | 0,08% | - |
| 23.10.2024 | 40,05 | 40,32 | 39,74 | 39,75 | -0,72% | - |
| 22.10.2024 | 40,35 | 40,35 | 39,57 | 40,04 | -0,55% | - |
| 21.10.2024 | 40,67 | 40,92 | 40,16 | 40,26 | -1,32% | - |
| 18.10.2024 | 41,41 | 41,64 | 40,76 | 40,80 | -1,50% | - |
| 17.10.2024 | 41,39 | 41,62 | 41,33 | 41,42 | -0,05% | - |
| 16.10.2024 | 41,43 | 41,88 | 41,25 | 41,44 | 0,00% | - |
| 15.10.2024 | 41,55 | 42,09 | 41,18 | 41,44 | -0,05% | - |
| 14.10.2024 | 42,01 | 42,07 | 41,18 | 41,46 | -1,29% | - |
| 11.10.2024 | 42,23 | 42,30 | 41,94 | 42,00 | -0,45% | - |
| 10.10.2024 | 42,53 | 42,66 | 42,13 | 42,19 | -0,45% | - |
| 09.10.2024 | 42,11 | 42,45 | 41,99 | 42,38 | 0,36% | - |
| 08.10.2024 | 41,89 | 42,76 | 41,77 | 42,23 | 0,17% | - |
| 07.10.2024 | 42,43 | 42,77 | 42,07 | 42,16 | -0,57% | - |
| 04.10.2024 | 42,25 | 42,68 | 42,08 | 42,40 | 0,52% | - |
| 03.10.2024 | 41,37 | 42,94 | 41,37 | 42,18 | 1,44% | - |
| 02.10.2024 | 41,69 | 42,29 | 41,56 | 41,58 | -0,29% | - |
| 01.10.2024 | 41,92 | 42,22 | 41,58 | 41,70 | -0,52% | - |
| 30.09.2024 | 42,53 | 42,55 | 41,80 | 41,92 | -0,92% | - |
| 27.09.2024 | 42,32 | 42,59 | 42,11 | 42,31 | -2,82% | - |
| 26.09.2024 | 44,19 | 44,40 | 43,45 | 43,54 | -0,16% | - |
| 25.09.2024 | 42,95 | 43,74 | 42,89 | 43,61 | 1,23% | - |
| 24.09.2024 | 43,59 | 43,79 | 43,07 | 43,08 | -0,97% | - |
| 23.09.2024 | 43,93 | 43,95 | 43,13 | 43,50 | -0,30% | - |
| 20.09.2024 | 43,73 | 44,06 | 43,46 | 43,63 | -0,62% | - |
| 19.09.2024 | 44,55 | 44,67 | 43,84 | 43,90 | -0,50% | - |
| 18.09.2024 | 43,63 | 44,43 | 43,62 | 44,12 | 1,03% | - |
| 17.09.2024 | 44,00 | 44,30 | 43,52 | 43,67 | -0,75% | - |
| 16.09.2024 | 44,77 | 44,77 | 43,82 | 44,00 | -1,70% | - |
| 13.09.2024 | 44,73 | 44,92 | 44,38 | 44,76 | 0,45% | - |
| 12.09.2024 | 45,15 | 45,23 | 44,35 | 44,56 | -0,60% | - |
| 11.09.2024 | 46,87 | 47,07 | 44,64 | 44,83 | -4,62% | - |
| 10.09.2024 | 47,69 | 47,73 | 46,76 | 47,00 | -1,76% | - |
| 09.09.2024 | 47,59 | 48,04 | 47,41 | 47,84 | 0,89% | - |
| 06.09.2024 | 47,83 | 47,87 | 47,42 | 47,42 | -1,00% | - |
| 05.09.2024 | 47,95 | 48,21 | 47,79 | 47,90 | -0,21% | 124,00 |
| 04.09.2024 | 47,37 | 48,12 | 47,27 | 48,00 | -0,06% | - |
| 03.09.2024 | 47,67 | 48,12 | 47,63 | 48,03 | 0,69% | - |
| 02.09.2024 | 46,63 | 47,81 | 46,47 | 47,70 | 2,67% | - |
| 30.08.2024 | 45,85 | 46,54 | 45,85 | 46,46 | 0,96% | - |
| 29.08.2024 | 46,07 | 46,44 | 45,74 | 46,02 | -0,13% | - |
| 28.08.2024 | 46,07 | 46,31 | 45,79 | 46,08 | 0,37% | - |
| 27.08.2024 | 45,61 | 46,06 | 45,37 | 45,91 | 1,06% | - |
| 26.08.2024 | 45,07 | 45,60 | 44,96 | 45,43 | 0,73% | - |
| 23.08.2024 | 44,95 | 45,27 | 44,87 | 45,10 | -0,29% | - |
| 22.08.2024 | 44,91 | 45,23 | 44,73 | 45,23 | 0,87% | - |