32,880€
0,67%
Echtzeit-Aktienkurs Etablissements Franz Colruyt S.A.
Bid:
Ask:
Aktienkurse zur Etablissements Franz Colruyt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 32,84 | 33,26 | 32,83 | 32,88 | 0,67% | - |
| 27.11.2025 | 32,43 | 32,91 | 32,30 | 32,66 | 1,74% | - |
| 26.11.2025 | 32,45 | 32,45 | 30,93 | 32,10 | -2,31% | - |
| 25.11.2025 | 32,90 | 33,14 | 32,65 | 32,86 | 0,92% | - |
| 24.11.2025 | 33,27 | 33,37 | 32,56 | 32,56 | -1,99% | - |
| 21.11.2025 | 32,39 | 33,75 | 32,35 | 33,22 | 4,60% | - |
| 20.11.2025 | 32,43 | 32,51 | 31,74 | 31,76 | 0,06% | - |
| 19.11.2025 | 31,85 | 32,07 | 31,71 | 31,74 | 0,38% | - |
| 18.11.2025 | 31,39 | 31,88 | 31,29 | 31,62 | -0,09% | - |
| 17.11.2025 | 31,93 | 31,99 | 31,61 | 31,65 | -0,09% | - |
| 14.11.2025 | 32,47 | 32,49 | 31,68 | 31,68 | -1,86% | - |
| 13.11.2025 | 32,55 | 32,59 | 32,25 | 32,28 | 0,37% | - |
| 12.11.2025 | 32,55 | 32,61 | 32,16 | 32,16 | 0,25% | - |
| 11.11.2025 | 32,36 | 32,40 | 32,08 | 32,08 | 0,88% | - |
| 10.11.2025 | 32,53 | 32,59 | 31,80 | 31,80 | 0,06% | - |
| 07.11.2025 | 32,27 | 32,35 | 31,78 | 31,78 | -0,87% | - |
| 06.11.2025 | 32,05 | 32,34 | 31,89 | 32,06 | 0,31% | - |
| 05.11.2025 | 31,61 | 32,12 | 31,51 | 31,96 | 1,20% | - |
| 04.11.2025 | 31,78 | 32,08 | 31,58 | 31,58 | -1,25% | - |
| 03.11.2025 | 32,45 | 32,47 | 31,95 | 31,98 | -0,50% | - |
| 31.10.2025 | 32,62 | 32,76 | 32,14 | 32,14 | -1,05% | - |
| 30.10.2025 | 32,66 | 32,90 | 32,48 | 32,48 | -0,18% | - |
| 29.10.2025 | 32,85 | 32,92 | 32,54 | 32,54 | 0,00% | - |
| 28.10.2025 | 33,03 | 33,11 | 32,54 | 32,54 | -0,91% | - |
| 27.10.2025 | 33,07 | 33,11 | 32,65 | 32,84 | 0,49% | - |
| 24.10.2025 | 32,85 | 32,93 | 32,52 | 32,68 | 0,80% | - |
| 23.10.2025 | 33,41 | 33,43 | 32,42 | 32,42 | -0,86% | - |
| 22.10.2025 | 32,85 | 33,16 | 32,69 | 32,70 | -0,06% | - |
| 21.10.2025 | 32,82 | 33,11 | 32,72 | 32,72 | 0,25% | - |
| 20.10.2025 | 33,35 | 33,39 | 32,62 | 32,64 | -0,73% | - |
| 17.10.2025 | 32,59 | 33,12 | 32,45 | 32,88 | 1,17% | - |
| 16.10.2025 | 32,52 | 32,85 | 32,50 | 32,50 | 0,74% | - |
| 15.10.2025 | 32,73 | 32,77 | 32,26 | 32,26 | 0,37% | - |
| 14.10.2025 | 31,97 | 32,51 | 31,91 | 32,14 | 0,28% | - |
| 13.10.2025 | 32,71 | 32,73 | 31,85 | 32,05 | -1,26% | - |
| 10.10.2025 | 32,37 | 32,88 | 32,35 | 32,46 | 0,87% | - |
| 09.10.2025 | 32,09 | 32,37 | 31,99 | 32,18 | 0,56% | - |
| 08.10.2025 | 32,03 | 32,26 | 31,99 | 32,00 | 0,06% | - |
| 07.10.2025 | 31,98 | 32,16 | 31,62 | 31,98 | 0,44% | - |
| 06.10.2025 | 32,37 | 32,51 | 31,84 | 31,84 | -0,50% | - |
| 03.10.2025 | 32,61 | 32,76 | 32,00 | 32,00 | -0,74% | - |
| 02.10.2025 | 33,07 | 33,13 | 32,24 | 32,24 | -0,98% | - |
| 01.10.2025 | 33,52 | 33,78 | 32,56 | 32,56 | -2,60% | - |
| 30.09.2025 | 33,79 | 34,10 | 33,42 | 33,43 | -0,39% | - |
| 29.09.2025 | 32,99 | 33,83 | 32,84 | 33,56 | 2,94% | - |
| 26.09.2025 | 32,65 | 33,10 | 32,12 | 32,60 | -7,12% | - |
| 25.09.2025 | 36,85 | 36,85 | 34,67 | 35,10 | -5,44% | - |
| 24.09.2025 | 37,53 | 37,75 | 37,07 | 37,12 | -1,07% | - |
| 23.09.2025 | 37,58 | 37,84 | 37,43 | 37,52 | -0,11% | - |
| 22.09.2025 | 38,08 | 38,25 | 37,46 | 37,56 | -0,63% | - |
| 19.09.2025 | 37,69 | 38,23 | 37,69 | 37,80 | 1,23% | - |
| 18.09.2025 | 37,67 | 37,84 | 37,34 | 37,34 | -0,74% | - |
| 17.09.2025 | 37,90 | 38,14 | 37,62 | 37,62 | 0,86% | - |
| 16.09.2025 | 37,56 | 37,84 | 37,29 | 37,30 | 0,11% | - |
| 15.09.2025 | 37,60 | 37,81 | 37,26 | 37,26 | -0,90% | - |
| 12.09.2025 | 37,85 | 38,01 | 37,58 | 37,60 | 0,00% | - |
| 11.09.2025 | 37,27 | 37,89 | 37,27 | 37,60 | 0,97% | - |
| 10.09.2025 | 38,13 | 38,21 | 37,24 | 37,24 | -1,74% | - |
| 09.09.2025 | 37,55 | 38,02 | 37,53 | 37,90 | 0,26% | - |
| 08.09.2025 | 38,15 | 38,27 | 37,76 | 37,80 | -0,11% | - |
| 05.09.2025 | 38,15 | 38,32 | 37,84 | 37,84 | -0,73% | - |
| 04.09.2025 | 37,66 | 38,36 | 37,52 | 38,12 | 2,20% | - |
| 03.09.2025 | 37,41 | 37,67 | 37,27 | 37,30 | 0,70% | - |
| 02.09.2025 | 37,31 | 37,63 | 37,04 | 37,04 | -0,38% | - |
| 01.09.2025 | 37,70 | 37,85 | 37,18 | 37,18 | -1,20% | - |
| 29.08.2025 | 37,64 | 37,92 | 37,54 | 37,63 | -0,27% | - |
| 28.08.2025 | 37,49 | 37,87 | 37,46 | 37,73 | 0,56% | - |
| 27.08.2025 | 37,98 | 38,05 | 37,47 | 37,52 | -1,21% | - |
| 26.08.2025 | 37,74 | 38,17 | 37,56 | 37,98 | 0,21% | - |
| 25.08.2025 | 38,15 | 38,22 | 37,83 | 37,90 | -1,07% | - |
| 22.08.2025 | 38,17 | 38,42 | 38,09 | 38,31 | -0,10% | - |
| 21.08.2025 | 38,21 | 38,42 | 38,13 | 38,35 | 0,08% | - |
| 20.08.2025 | 37,73 | 38,37 | 37,67 | 38,32 | 1,05% | - |
| 19.08.2025 | 37,47 | 38,06 | 37,47 | 37,92 | 0,96% | - |
| 18.08.2025 | 37,45 | 37,67 | 37,29 | 37,56 | 0,45% | - |
| 15.08.2025 | 37,79 | 37,87 | 37,29 | 37,39 | -0,90% | - |
| 14.08.2025 | 37,31 | 37,75 | 37,29 | 37,73 | 0,72% | - |
| 13.08.2025 | 37,47 | 37,75 | 37,27 | 37,46 | 0,05% | - |
| 12.08.2025 | 37,35 | 37,58 | 37,31 | 37,44 | 0,40% | - |
| 11.08.2025 | 37,73 | 37,77 | 37,26 | 37,29 | -1,14% | - |
| 08.08.2025 | 37,63 | 37,93 | 37,57 | 37,72 | 0,08% | - |
| 07.08.2025 | 37,79 | 37,96 | 37,53 | 37,69 | 0,24% | - |
| 06.08.2025 | 37,82 | 37,83 | 37,43 | 37,60 | -0,05% | - |
| 05.08.2025 | 37,59 | 37,72 | 37,18 | 37,62 | 0,37% | - |
| 04.08.2025 | 37,35 | 37,61 | 37,23 | 37,48 | 0,92% | - |
| 01.08.2025 | 37,25 | 37,53 | 37,06 | 37,14 | -0,88% | - |
| 31.07.2025 | 37,39 | 37,69 | 37,27 | 37,47 | 0,35% | - |
| 30.07.2025 | 37,59 | 37,61 | 37,14 | 37,34 | -0,59% | - |
| 29.07.2025 | 37,91 | 37,91 | 37,35 | 37,56 | -0,63% | - |
| 28.07.2025 | 38,45 | 38,59 | 37,75 | 37,80 | -0,79% | - |
| 25.07.2025 | 37,64 | 38,12 | 37,55 | 38,10 | 1,06% | - |
| 24.07.2025 | 38,21 | 38,25 | 37,67 | 37,70 | -1,28% | - |
| 23.07.2025 | 37,67 | 38,21 | 37,27 | 38,19 | 2,39% | - |
| 22.07.2025 | 36,71 | 37,86 | 36,67 | 37,30 | 1,47% | - |
| 21.07.2025 | 36,39 | 36,97 | 36,37 | 36,76 | 0,66% | - |
| 18.07.2025 | 36,75 | 36,76 | 36,38 | 36,52 | -0,33% | - |
| 17.07.2025 | 37,11 | 37,19 | 36,59 | 36,64 | -0,38% | - |
| 16.07.2025 | 36,59 | 36,96 | 36,53 | 36,78 | 0,22% | - |
| 15.07.2025 | 36,95 | 36,97 | 36,70 | 36,70 | -0,41% | - |
| 14.07.2025 | 36,33 | 36,97 | 36,25 | 36,85 | 0,52% | - |