47,100€
0,08%
Echtzeit-Aktienkurs Etablissements Franz Colruyt S.A.
Bid:
Ask:
Aktienkurse zur Etablissements Franz Colruyt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 47,10 | 47,20 | 46,94 | 47,08 | 0,04% | 185.055,00 |
| 30.05.2024 | 46,46 | 47,10 | 46,40 | 47,06 | 0,99% | 115.774,00 |
| 29.05.2024 | 46,20 | 46,60 | 46,08 | 46,60 | 1,00% | 104.460,00 |
| 28.05.2024 | 46,06 | 46,48 | 46,06 | 46,14 | 0,04% | 83.720,00 |
| 27.05.2024 | 46,00 | 46,38 | 45,84 | 46,12 | -0,17% | 51.739,00 |
| 24.05.2024 | 45,86 | 46,20 | 45,76 | 46,20 | 0,74% | 146.890,00 |
| 23.05.2024 | 45,28 | 45,88 | 45,22 | 45,86 | 0,97% | 81.287,00 |
| 22.05.2024 | 44,40 | 45,76 | 44,32 | 45,42 | 4,13% | 190.590,00 |
| 21.05.2024 | 43,32 | 43,62 | 43,22 | 43,62 | 0,23% | 88.425,00 |
| 20.05.2024 | 43,46 | 43,68 | 43,40 | 43,52 | 0,09% | 44.975,00 |
| 17.05.2024 | 43,14 | 43,48 | 43,10 | 43,48 | 0,93% | 51.350,00 |
| 16.05.2024 | 42,78 | 43,26 | 42,78 | 43,08 | 0,47% | 61.243,00 |
| 15.05.2024 | 43,12 | 43,30 | 42,76 | 42,88 | -0,51% | 70.336,00 |
| 14.05.2024 | 43,26 | 43,40 | 43,00 | 43,10 | -0,37% | 70.234,00 |
| 13.05.2024 | 42,76 | 43,38 | 42,76 | 43,26 | 1,31% | 72.095,00 |
| 10.05.2024 | 42,50 | 43,20 | 42,50 | 42,70 | 0,14% | 49.654,00 |
| 09.05.2024 | 42,50 | 42,78 | 42,08 | 42,64 | 0,33% | 44.574,00 |
| 08.05.2024 | 42,12 | 43,02 | 42,12 | 42,50 | 1,05% | 78.193,00 |
| 07.05.2024 | 42,32 | 42,72 | 42,04 | 42,06 | -0,76% | 88.006,00 |
| 06.05.2024 | 42,00 | 43,56 | 41,50 | 42,38 | -2,22% | 114.957,00 |
| 03.05.2024 | 43,72 | 43,98 | 43,34 | 43,34 | -0,51% | 87.998,00 |
| 02.05.2024 | 43,42 | 44,02 | 43,08 | 43,56 | 0,32% | 70.800,00 |
| 30.04.2024 | 43,64 | 44,10 | 43,42 | 43,42 | -0,60% | 117.380,00 |
| 29.04.2024 | 42,84 | 43,98 | 42,84 | 43,68 | 0,69% | 64.045,00 |
| 26.04.2024 | 42,94 | 43,58 | 42,94 | 43,38 | 1,02% | 51.760,00 |
| 25.04.2024 | 42,48 | 43,24 | 42,38 | 42,94 | 0,85% | 67.664,00 |
| 24.04.2024 | 42,84 | 43,20 | 42,58 | 42,58 | -0,61% | 100.194,00 |
| 23.04.2024 | 42,50 | 43,18 | 42,50 | 42,84 | 0,56% | 103.350,00 |
| 22.04.2024 | 41,18 | 42,84 | 41,18 | 42,60 | 2,95% | 70.210,00 |
| 19.04.2024 | 40,80 | 41,62 | 40,80 | 41,38 | 0,98% | 62.850,00 |
| 18.04.2024 | 40,70 | 41,24 | 40,70 | 40,98 | 0,69% | 54.093,00 |
| 17.04.2024 | 40,24 | 41,02 | 40,24 | 40,70 | 0,99% | 67.729,00 |
| 16.04.2024 | 39,96 | 40,46 | 39,94 | 40,30 | 0,75% | 67.793,00 |
| 15.04.2024 | 40,00 | 40,26 | 39,84 | 40,00 | -0,35% | 52.047,00 |
| 12.04.2024 | 40,02 | 40,50 | 40,02 | 40,14 | 0,30% | 61.167,00 |
| 11.04.2024 | 40,10 | 40,46 | 39,82 | 40,02 | -0,30% | 77.581,00 |
| 10.04.2024 | 40,10 | 40,54 | 40,08 | 40,14 | 0,10% | 112.825,00 |
| 09.04.2024 | 40,48 | 41,16 | 39,38 | 40,10 | -4,25% | 188.138,00 |
| 08.04.2024 | 41,70 | 42,32 | 41,60 | 41,88 | 0,34% | 74.199,00 |
| 05.04.2024 | 41,72 | 42,10 | 41,60 | 41,74 | -1,18% | 66.907,00 |
| 04.04.2024 | 41,56 | 42,52 | 41,56 | 42,24 | 1,34% | 73.180,00 |
| 03.04.2024 | 41,80 | 41,90 | 41,50 | 41,68 | -0,76% | 53.445,00 |
| 02.04.2024 | 42,64 | 42,80 | 41,94 | 42,00 | -1,91% | 105.500,00 |
| 28.03.2024 | 43,20 | 43,33 | 42,40 | 42,82 | -1,20% | 60.373,00 |
| 27.03.2024 | 43,26 | 43,63 | 43,19 | 43,34 | 0,44% | 55.536,00 |
| 26.03.2024 | 42,88 | 43,42 | 42,58 | 43,15 | 3,06% | 87.525,00 |
| 25.03.2024 | 42,27 | 42,39 | 41,83 | 41,87 | -1,25% | 87.773,00 |
| 22.03.2024 | 42,23 | 42,83 | 41,90 | 42,40 | -0,02% | 37.339,00 |
| 21.03.2024 | 42,00 | 42,55 | 41,70 | 42,41 | 0,64% | 39.021,00 |
| 20.03.2024 | 42,33 | 42,54 | 42,14 | 42,14 | -1,01% | 47.607,00 |
| 19.03.2024 | 42,35 | 42,86 | 42,27 | 42,57 | 0,07% | 38.772,00 |
| 18.03.2024 | 43,20 | 43,20 | 42,07 | 42,54 | -1,50% | 67.119,00 |
| 15.03.2024 | 43,10 | 43,36 | 42,75 | 43,19 | 0,54% | 135.985,00 |
| 14.03.2024 | 43,00 | 43,10 | 42,38 | 42,96 | 0,19% | 54.072,00 |
| 13.03.2024 | 42,65 | 43,16 | 42,60 | 42,88 | 0,73% | 53.534,00 |
| 12.03.2024 | 41,62 | 42,71 | 41,39 | 42,57 | 2,18% | 85.021,00 |
| 11.03.2024 | 41,15 | 42,09 | 41,15 | 41,66 | 0,92% | 109.325,00 |
| 08.03.2024 | 41,55 | 41,72 | 41,28 | 41,28 | -0,15% | 84.514,00 |
| 07.03.2024 | 41,47 | 41,53 | 40,98 | 41,34 | -0,31% | 58.996,00 |
| 06.03.2024 | 41,68 | 41,70 | 41,10 | 41,47 | -0,53% | 63.818,00 |
| 05.03.2024 | 42,05 | 42,11 | 41,54 | 41,69 | -1,07% | 59.754,00 |
| 04.03.2024 | 42,88 | 42,88 | 42,09 | 42,14 | -1,75% | 52.353,00 |
| 01.03.2024 | 44,25 | 44,25 | 42,65 | 42,89 | -3,36% | 84.982,00 |
| 29.02.2024 | 44,30 | 44,92 | 44,26 | 44,38 | 0,48% | 239.250,00 |
| 28.02.2024 | 42,84 | 44,26 | 42,58 | 44,17 | 2,72% | 133.563,00 |
| 27.02.2024 | 42,82 | 43,35 | 42,47 | 43,00 | 0,05% | 119.578,00 |
| 26.02.2024 | 41,51 | 43,05 | 41,39 | 42,98 | 6,47% | 134.287,00 |
| 23.02.2024 | 40,37 | 40,57 | 40,29 | 40,37 | -0,05% | 48.998,00 |
| 22.02.2024 | 40,61 | 40,61 | 40,16 | 40,39 | -0,47% | 61.973,00 |
| 21.02.2024 | 40,30 | 40,58 | 40,27 | 40,58 | 0,67% | 30.960,00 |
| 20.02.2024 | 40,20 | 40,41 | 40,12 | 40,31 | 0,32% | 49.644,00 |
| 19.02.2024 | 39,97 | 40,34 | 39,81 | 40,18 | 1,29% | 52.650,00 |
| 16.02.2024 | 38,90 | 40,03 | 38,90 | 39,67 | 1,95% | 98.016,00 |
| 15.02.2024 | 39,01 | 39,24 | 38,91 | 38,91 | -0,59% | 80.770,00 |
| 14.02.2024 | 38,81 | 39,59 | 38,79 | 39,14 | 0,90% | 119.691,00 |
| 13.02.2024 | 39,55 | 39,61 | 38,72 | 38,79 | -2,05% | 75.320,00 |
| 12.02.2024 | 40,00 | 40,21 | 38,92 | 39,60 | -1,59% | 74.870,00 |
| 09.02.2024 | 40,32 | 40,51 | 40,21 | 40,24 | -0,52% | 68.747,00 |
| 08.02.2024 | 40,72 | 40,96 | 40,33 | 40,45 | -0,71% | 58.555,00 |
| 07.02.2024 | 40,75 | 41,03 | 40,43 | 40,74 | -0,02% | 119.829,00 |
| 06.02.2024 | 41,40 | 41,49 | 40,59 | 40,75 | -1,36% | 70.148,00 |
| 05.02.2024 | 41,38 | 41,84 | 41,29 | 41,31 | -0,53% | 58.646,00 |
| 02.02.2024 | 42,08 | 42,50 | 41,53 | 41,53 | -1,35% | 66.675,00 |
| 01.02.2024 | 42,09 | 42,34 | 42,04 | 42,10 | -0,40% | 61.156,00 |
| 31.01.2024 | 42,21 | 42,40 | 42,15 | 42,27 | 0,57% | 78.550,00 |
| 30.01.2024 | 41,78 | 42,10 | 41,68 | 42,03 | 0,29% | 59.068,00 |
| 29.01.2024 | 41,91 | 42,04 | 41,76 | 41,91 | 0,29% | 54.295,00 |
| 26.01.2024 | 42,00 | 42,25 | 41,77 | 41,79 | -0,45% | 60.023,00 |
| 25.01.2024 | 42,05 | 42,11 | 41,79 | 41,98 | -0,26% | 74.693,00 |
| 24.01.2024 | 43,70 | 43,72 | 41,87 | 42,09 | -3,53% | 63.265,00 |
| 23.01.2024 | 43,36 | 43,92 | 43,36 | 43,63 | 0,62% | 70.329,00 |
| 22.01.2024 | 43,37 | 43,53 | 43,15 | 43,36 | -0,02% | 83.236,00 |
| 19.01.2024 | 43,07 | 43,52 | 43,07 | 43,37 | 0,32% | 83.116,00 |
| 18.01.2024 | 42,11 | 43,23 | 42,07 | 43,23 | 2,90% | 137.102,00 |
| 17.01.2024 | 41,30 | 42,01 | 41,04 | 42,01 | 1,45% | 92.794,00 |
| 16.01.2024 | 42,10 | 42,10 | 41,41 | 41,41 | -1,64% | 77.420,00 |
| 15.01.2024 | 42,30 | 42,32 | 41,93 | 42,10 | 0,17% | 66.974,00 |
| 12.01.2024 | 41,98 | 42,03 | 41,71 | 42,03 | 0,50% | 79.187,00 |
| 11.01.2024 | 41,91 | 42,02 | 41,54 | 41,82 | 0,24% | 86.569,00 |
| 10.01.2024 | 41,50 | 41,72 | 41,35 | 41,72 | 0,53% | 124.303,00 |