37,860€
0,32%
Echtzeit-Aktienkurs Etablissements Franz Colruyt S.A.
Bid:
Ask:
Aktienkurse zur Etablissements Franz Colruyt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.07.2025 | 36,63 | 36,97 | 36,57 | 36,66 | -0,22% | - |
| 10.07.2025 | 36,95 | 37,04 | 36,73 | 36,74 | -0,81% | - |
| 09.07.2025 | 37,13 | 37,28 | 36,91 | 37,04 | -0,38% | - |
| 08.07.2025 | 37,61 | 37,67 | 37,11 | 37,18 | -0,77% | - |
| 07.07.2025 | 37,75 | 37,79 | 37,45 | 37,47 | -0,48% | - |
| 04.07.2025 | 37,31 | 37,87 | 37,25 | 37,65 | 0,56% | - |
| 03.07.2025 | 37,19 | 37,61 | 37,17 | 37,44 | 0,70% | - |
| 02.07.2025 | 37,23 | 37,35 | 36,91 | 37,18 | 0,22% | - |
| 01.07.2025 | 36,79 | 37,17 | 36,75 | 37,10 | 0,87% | - |
| 30.06.2025 | 36,66 | 36,97 | 36,66 | 36,78 | 0,27% | - |
| 27.06.2025 | 36,67 | 36,96 | 36,53 | 36,68 | 0,14% | - |
| 26.06.2025 | 36,77 | 36,83 | 36,38 | 36,63 | -0,27% | - |
| 25.06.2025 | 37,29 | 37,39 | 36,70 | 36,73 | -1,53% | - |
| 24.06.2025 | 37,87 | 37,99 | 37,24 | 37,30 | -0,27% | - |
| 23.06.2025 | 36,97 | 37,59 | 36,87 | 37,40 | -0,82% | - |
| 20.06.2025 | 37,99 | 38,05 | 37,38 | 37,71 | 0,08% | - |
| 19.06.2025 | 37,49 | 37,84 | 37,31 | 37,68 | -0,53% | - |
| 18.06.2025 | 37,91 | 38,46 | 37,69 | 37,88 | -0,11% | - |
| 17.06.2025 | 39,33 | 39,70 | 37,79 | 37,92 | -4,10% | - |
| 16.06.2025 | 39,75 | 39,87 | 39,28 | 39,54 | -0,40% | - |
| 13.06.2025 | 38,79 | 40,18 | 38,67 | 39,70 | 0,46% | - |
| 12.06.2025 | 38,93 | 39,79 | 38,91 | 39,52 | 0,79% | - |
| 11.06.2025 | 40,41 | 40,58 | 39,17 | 39,21 | -3,14% | - |
| 10.06.2025 | 40,43 | 40,90 | 40,41 | 40,48 | 0,25% | - |
| 09.06.2025 | 40,25 | 40,71 | 40,17 | 40,38 | 0,35% | - |
| 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% | - |