38,340€
0,63%
Echtzeit-Aktienkurs Etablissements Franz Colruyt S.A.
Bid:
Ask:
Aktienkurse zur Etablissements Franz Colruyt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 38,19 | 38,42 | 38,15 | 38,25 | 0,03% | - |
| 18.08.2026 | 37,91 | 38,30 | 37,85 | 38,24 | 0,53% | 2.970,00 |
| 17.08.2026 | 38,35 | 38,35 | 37,86 | 38,04 | -0,91% | - |
| 14.08.2026 | 38,57 | 38,59 | 38,07 | 38,39 | 0,03% | - |
| 13.08.2026 | 38,37 | 38,62 | 38,15 | 38,38 | 0,50% | 2.300,00 |
| 12.08.2026 | 38,27 | 38,34 | 37,69 | 38,19 | 0,00% | - |
| 11.08.2026 | 38,35 | 38,43 | 37,68 | 38,19 | -0,44% | - |
| 10.08.2026 | 38,33 | 38,55 | 38,09 | 38,36 | -0,10% | - |
| 07.08.2026 | 38,67 | 38,75 | 38,00 | 38,40 | -0,78% | - |
| 06.08.2026 | 39,11 | 39,21 | 38,56 | 38,70 | -0,97% | - |
| 05.08.2026 | 38,61 | 39,09 | 38,14 | 39,08 | 1,35% | - |
| 04.08.2026 | 39,53 | 39,57 | 38,10 | 38,56 | -2,48% | 220,00 |
| 03.08.2026 | 39,36 | 39,57 | 38,60 | 39,54 | 1,15% | 540,00 |
| 31.07.2026 | 39,23 | 39,27 | 38,71 | 39,09 | -0,03% | - |
| 30.07.2026 | 38,79 | 39,43 | 38,66 | 39,10 | 0,93% | - |
| 29.07.2026 | 38,90 | 39,18 | 38,39 | 38,74 | -0,62% | 616,00 |
| 28.07.2026 | 38,11 | 39,07 | 38,07 | 38,98 | 2,44% | - |
| 27.07.2026 | 38,53 | 38,65 | 37,19 | 38,05 | -0,16% | - |
| 24.07.2026 | 38,05 | 38,15 | 37,56 | 38,11 | 0,21% | - |
| 23.07.2026 | 37,78 | 38,35 | 37,78 | 38,03 | -0,16% | - |
| 22.07.2026 | 37,99 | 38,39 | 37,85 | 38,09 | 0,82% | - |
| 21.07.2026 | 38,75 | 38,79 | 37,78 | 37,78 | -2,25% | - |
| 20.07.2026 | 38,25 | 39,00 | 38,12 | 38,65 | 1,05% | - |
| 17.07.2026 | 37,84 | 38,53 | 37,80 | 38,25 | 0,29% | - |
| 16.07.2026 | 37,79 | 38,33 | 37,68 | 38,14 | 1,06% | - |
| 15.07.2026 | 37,79 | 37,96 | 37,56 | 37,74 | 0,27% | - |
| 14.07.2026 | 36,99 | 37,86 | 36,85 | 37,64 | 1,78% | - |
| 13.07.2026 | 36,55 | 37,43 | 36,53 | 36,98 | 0,14% | - |
| 10.07.2026 | 36,51 | 36,97 | 36,49 | 36,93 | 0,98% | - |
| 09.07.2026 | 36,89 | 36,93 | 36,42 | 36,57 | -0,54% | - |
| 08.07.2026 | 36,67 | 36,94 | 36,28 | 36,77 | 0,11% | - |
| 07.07.2026 | 36,01 | 37,26 | 35,97 | 36,73 | 1,60% | 1.440,00 |
| 06.07.2026 | 36,27 | 36,70 | 36,09 | 36,15 | -0,39% | - |
| 03.07.2026 | 36,71 | 36,77 | 36,23 | 36,29 | -0,79% | - |
| 02.07.2026 | 35,81 | 36,85 | 35,71 | 36,58 | 2,06% | 18.500,00 |
| 01.07.2026 | 35,95 | 36,29 | 35,70 | 35,84 | -0,39% | - |
| 30.06.2026 | 35,95 | 36,35 | 35,66 | 35,98 | 0,22% | - |
| 29.06.2026 | 36,03 | 36,11 | 35,58 | 35,90 | -0,14% | - |
| 26.06.2026 | 34,91 | 36,00 | 34,87 | 35,95 | 2,25% | - |
| 25.06.2026 | 35,79 | 35,83 | 35,12 | 35,16 | -1,12% | - |
| 24.06.2026 | 34,41 | 35,58 | 34,31 | 35,56 | 3,55% | - |
| 23.06.2026 | 33,93 | 34,56 | 33,83 | 34,34 | 1,12% | - |
| 22.06.2026 | 33,90 | 34,73 | 33,70 | 33,96 | 0,30% | - |
| 19.06.2026 | 34,05 | 34,41 | 33,85 | 33,86 | -0,82% | - |
| 18.06.2026 | 34,83 | 35,05 | 33,38 | 34,14 | -1,78% | - |
| 17.06.2026 | 33,55 | 35,10 | 33,26 | 34,76 | 2,06% | - |
| 16.06.2026 | 34,63 | 34,98 | 34,06 | 34,06 | -1,62% | 2.724,00 |
| 15.06.2026 | 35,80 | 35,86 | 34,35 | 34,62 | -2,75% | - |
| 12.06.2026 | 35,27 | 37,60 | 35,24 | 35,60 | 1,19% | 8.600,00 |
| 11.06.2026 | 34,63 | 35,27 | 34,41 | 35,18 | 1,74% | - |
| 10.06.2026 | 34,25 | 34,75 | 34,05 | 34,58 | 0,93% | 1.950,00 |
| 09.06.2026 | 33,92 | 34,32 | 33,78 | 34,26 | 1,03% | - |
| 08.06.2026 | 33,09 | 34,01 | 33,03 | 33,91 | 1,77% | - |
| 05.06.2026 | 32,63 | 33,63 | 32,63 | 33,32 | 1,71% | - |
| 04.06.2026 | 33,26 | 33,37 | 32,68 | 32,76 | -1,56% | - |
| 03.06.2026 | 33,07 | 33,35 | 33,01 | 33,28 | 0,42% | - |
| 02.06.2026 | 33,43 | 33,51 | 32,95 | 33,14 | -0,75% | - |
| 01.06.2026 | 33,15 | 33,47 | 32,87 | 33,39 | 0,91% | - |
| 29.05.2026 | 32,91 | 33,23 | 32,73 | 33,09 | 0,91% | - |
| 28.05.2026 | 32,89 | 32,95 | 32,67 | 32,79 | -0,88% | - |
| 27.05.2026 | 33,01 | 33,19 | 32,69 | 33,08 | 0,39% | - |
| 26.05.2026 | 33,13 | 33,19 | 32,70 | 32,95 | -0,93% | - |
| 25.05.2026 | 33,83 | 33,85 | 33,07 | 33,26 | -0,27% | - |
| 22.05.2026 | 33,66 | 33,71 | 33,27 | 33,35 | -0,74% | - |
| 21.05.2026 | 33,13 | 33,77 | 33,05 | 33,60 | 1,08% | - |
| 20.05.2026 | 33,19 | 33,30 | 32,76 | 33,24 | -0,06% | - |
| 19.05.2026 | 33,05 | 33,67 | 33,01 | 33,26 | 0,48% | - |
| 18.05.2026 | 32,09 | 33,16 | 31,99 | 33,10 | 2,22% | - |
| 15.05.2026 | 31,75 | 32,55 | 31,75 | 32,38 | 0,78% | - |
| 14.05.2026 | 32,18 | 32,28 | 31,93 | 32,13 | -0,06% | - |
| 13.05.2026 | 31,99 | 32,16 | 31,58 | 32,15 | 0,66% | - |
| 12.05.2026 | 31,79 | 31,95 | 31,49 | 31,94 | -0,03% | - |
| 11.05.2026 | 32,23 | 32,44 | 31,87 | 31,95 | -1,21% | - |
| 08.05.2026 | 31,99 | 32,48 | 31,93 | 32,34 | 1,32% | - |
| 07.05.2026 | 33,14 | 33,27 | 31,88 | 31,92 | -3,56% | - |
| 06.05.2026 | 33,18 | 33,33 | 32,68 | 33,10 | 0,24% | - |
| 05.05.2026 | 32,91 | 33,34 | 32,85 | 33,02 | 0,49% | - |
| 04.05.2026 | 32,93 | 33,21 | 32,75 | 32,86 | -0,03% | - |
| 30.04.2026 | 32,65 | 33,06 | 32,20 | 32,87 | -0,06% | 260,00 |
| 29.04.2026 | 33,27 | 33,29 | 32,85 | 32,89 | -0,75% | 120,00 |
| 28.04.2026 | 33,05 | 33,30 | 32,95 | 33,14 | 0,21% | - |
| 27.04.2026 | 33,33 | 33,35 | 32,89 | 33,07 | -1,02% | - |
| 24.04.2026 | 33,31 | 33,62 | 33,23 | 33,41 | 0,36% | - |
| 23.04.2026 | 33,09 | 33,44 | 32,95 | 33,29 | 0,03% | - |
| 22.04.2026 | 33,21 | 33,45 | 33,05 | 33,28 | 0,91% | - |
| 21.04.2026 | 33,13 | 33,19 | 32,79 | 32,98 | -0,27% | - |
| 20.04.2026 | 32,53 | 33,15 | 32,45 | 33,07 | 0,64% | - |
| 17.04.2026 | 32,81 | 33,06 | 32,58 | 32,86 | 0,18% | - |
| 16.04.2026 | 32,51 | 33,00 | 32,33 | 32,80 | 1,23% | - |
| 15.04.2026 | 34,03 | 34,09 | 31,97 | 32,40 | -5,10% | - |
| 14.04.2026 | 34,83 | 34,91 | 34,11 | 34,14 | -2,12% | - |
| 13.04.2026 | 33,51 | 34,89 | 33,49 | 34,88 | 2,80% | - |
| 10.04.2026 | 34,39 | 34,41 | 33,87 | 33,93 | -1,31% | - |
| 09.04.2026 | 33,79 | 34,46 | 33,71 | 34,38 | 1,18% | - |
| 08.04.2026 | 36,05 | 36,11 | 33,76 | 33,98 | -1,96% | - |
| 07.04.2026 | 35,68 | 35,68 | 34,07 | 34,66 | -2,97% | 16.530,00 |
| 02.04.2026 | 34,17 | 36,04 | 34,15 | 35,72 | 2,06% | - |
| 01.04.2026 | 36,81 | 36,87 | 34,58 | 35,00 | -4,29% | - |
| 31.03.2026 | 35,51 | 36,90 | 35,43 | 36,57 | 4,04% | - |
| 30.03.2026 | 34,17 | 35,44 | 34,13 | 35,15 | 2,84% | - |