43,500€
0,14%
Echtzeit-Aktienkurs Etablissements Franz Colruyt S.A.
Bid:
Ask:
Aktienkurse zur Etablissements Franz Colruyt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 43,23 | 43,56 | 42,89 | 43,44 | 0,00% | - |
| 25.04.2024 | 42,48 | 43,44 | 42,42 | 43,44 | 2,40% | - |
| 24.04.2024 | 42,86 | 43,21 | 42,38 | 42,42 | -1,16% | - |
| 23.04.2024 | 43,05 | 43,17 | 42,16 | 42,92 | -0,30% | - |
| 22.04.2024 | 41,54 | 43,21 | 41,54 | 43,05 | 4,14% | - |
| 19.04.2024 | 40,86 | 41,62 | 40,32 | 41,34 | 1,17% | - |
| 18.04.2024 | 40,70 | 41,24 | 40,70 | 40,86 | 0,39% | - |
| 17.04.2024 | 40,44 | 41,02 | 40,11 | 40,70 | 0,64% | - |
| 16.04.2024 | 39,74 | 40,56 | 39,39 | 40,44 | 1,92% | - |
| 15.04.2024 | 40,04 | 40,42 | 39,68 | 39,68 | -0,75% | - |
| 12.04.2024 | 40,28 | 40,51 | 39,96 | 39,98 | -0,74% | - |
| 11.04.2024 | 40,16 | 40,48 | 39,83 | 40,28 | 0,45% | - |
| 10.04.2024 | 40,22 | 40,54 | 40,04 | 40,10 | -0,40% | - |
| 09.04.2024 | 41,84 | 41,85 | 39,41 | 40,26 | -3,78% | - |
| 08.04.2024 | 41,80 | 42,32 | 41,62 | 41,84 | 0,10% | - |
| 05.04.2024 | 41,76 | 42,09 | 41,59 | 41,80 | 0,10% | - |
| 04.04.2024 | 41,70 | 42,52 | 41,68 | 41,76 | 0,10% | - |
| 03.04.2024 | 41,98 | 42,08 | 41,50 | 41,72 | -0,86% | 200,00 |
| 02.04.2024 | 42,89 | 42,92 | 41,97 | 42,08 | -1,88% | - |
| 28.03.2024 | 43,48 | 43,48 | 42,41 | 42,89 | -1,36% | - |
| 27.03.2024 | 43,06 | 43,67 | 42,96 | 43,48 | 0,98% | - |
| 26.03.2024 | 41,84 | 43,45 | 41,84 | 43,06 | 2,90% | 300,00 |
| 25.03.2024 | 42,42 | 42,42 | 41,82 | 41,84 | -1,36% | - |
| 22.03.2024 | 42,36 | 42,87 | 41,82 | 42,42 | 0,14% | - |
| 21.03.2024 | 42,65 | 42,67 | 41,71 | 42,36 | -0,34% | - |
| 20.03.2024 | 42,45 | 42,58 | 42,12 | 42,50 | 0,12% | - |
| 19.03.2024 | 42,57 | 42,88 | 42,28 | 42,45 | -0,27% | - |
| 18.03.2024 | 43,39 | 43,40 | 42,03 | 42,57 | -1,78% | - |
| 15.03.2024 | 42,95 | 43,40 | 42,74 | 43,34 | 0,91% | - |
| 14.03.2024 | 42,91 | 43,13 | 42,37 | 42,95 | 0,08% | - |
| 13.03.2024 | 42,57 | 43,21 | 42,57 | 42,91 | 0,67% | - |
| 12.03.2024 | 41,70 | 42,75 | 41,28 | 42,63 | 2,22% | - |
| 11.03.2024 | 41,10 | 42,11 | 41,00 | 41,70 | 1,35% | - |
| 08.03.2024 | 41,46 | 41,73 | 41,11 | 41,15 | -0,76% | - |
| 07.03.2024 | 41,49 | 41,53 | 40,97 | 41,46 | -0,20% | - |
| 06.03.2024 | 41,59 | 41,74 | 41,08 | 41,55 | -0,22% | - |
| 05.03.2024 | 42,01 | 42,14 | 41,46 | 41,64 | -1,13% | - |
| 04.03.2024 | 43,00 | 43,05 | 42,09 | 42,11 | -1,93% | - |
| 01.03.2024 | 44,51 | 44,67 | 42,63 | 42,94 | -3,53% | 60,00 |
| 29.02.2024 | 44,16 | 44,94 | 44,16 | 44,51 | 0,93% | - |
| 28.02.2024 | 42,98 | 44,27 | 42,61 | 44,10 | 2,50% | - |
| 27.02.2024 | 42,98 | 43,36 | 42,49 | 43,03 | 0,12% | - |
| 26.02.2024 | 40,37 | 43,05 | 40,22 | 42,98 | 6,58% | 547,00 |
| 23.02.2024 | 40,45 | 40,59 | 40,29 | 40,32 | -0,31% | - |
| 22.02.2024 | 40,70 | 41,03 | 40,12 | 40,45 | -0,75% | - |
| 21.02.2024 | 40,33 | 40,80 | 40,26 | 40,75 | 1,05% | - |
| 20.02.2024 | 40,19 | 40,42 | 40,04 | 40,33 | 0,35% | - |
| 19.02.2024 | 40,13 | 40,36 | 39,67 | 40,19 | 0,14% | - |
| 16.02.2024 | 39,02 | 40,33 | 38,96 | 40,13 | 2,74% | - |
| 15.02.2024 | 39,23 | 39,35 | 38,92 | 39,06 | -0,55% | - |
| 14.02.2024 | 38,72 | 39,59 | 38,72 | 39,28 | 1,43% | - |
| 13.02.2024 | 39,51 | 39,68 | 38,64 | 38,72 | -1,88% | - |
| 12.02.2024 | 40,35 | 40,40 | 38,90 | 39,46 | -2,19% | 2,00 |
| 09.02.2024 | 40,32 | 40,55 | 40,21 | 40,35 | 0,07% | - |
| 08.02.2024 | 40,82 | 40,98 | 40,31 | 40,32 | -1,24% | - |
| 07.02.2024 | 40,79 | 41,07 | 40,42 | 40,82 | 0,09% | - |
| 06.02.2024 | 41,47 | 41,54 | 40,56 | 40,79 | -1,52% | - |
| 05.02.2024 | 41,63 | 41,86 | 41,31 | 41,42 | -0,26% | 73,00 |
| 02.02.2024 | 41,90 | 42,56 | 41,53 | 41,53 | -1,35% | - |
| 01.02.2024 | 42,21 | 42,36 | 41,74 | 42,10 | -0,26% | 2,00 |
| 31.01.2024 | 42,06 | 42,44 | 41,96 | 42,21 | 0,48% | - |
| 30.01.2024 | 41,91 | 42,12 | 41,68 | 42,01 | 0,23% | - |
| 29.01.2024 | 41,70 | 42,05 | 41,70 | 41,91 | 0,26% | - |
| 26.01.2024 | 42,13 | 42,31 | 41,75 | 41,80 | -0,78% | 154,00 |
| 25.01.2024 | 41,99 | 42,15 | 41,79 | 42,13 | 0,21% | - |
| 24.01.2024 | 43,75 | 44,15 | 41,85 | 42,04 | -4,01% | - |
| 23.01.2024 | 43,34 | 43,93 | 43,34 | 43,80 | 1,06% | - |
| 22.01.2024 | 43,78 | 43,78 | 43,12 | 43,34 | -0,64% | - |
| 19.01.2024 | 43,32 | 43,62 | 43,09 | 43,62 | 0,56% | 321,00 |
| 18.01.2024 | 42,03 | 43,37 | 41,98 | 43,37 | 3,20% | - |
| 17.01.2024 | 41,24 | 42,03 | 40,84 | 42,03 | 1,78% | - |
| 16.01.2024 | 41,82 | 42,03 | 41,23 | 41,29 | -1,85% | - |
| 15.01.2024 | 42,00 | 42,32 | 41,93 | 42,07 | 0,29% | 2,00 |
| 12.01.2024 | 42,03 | 42,18 | 41,72 | 41,95 | -0,05% | - |
| 11.01.2024 | 41,75 | 42,10 | 41,53 | 41,97 | 0,54% | - |
| 10.01.2024 | 41,49 | 41,83 | 41,32 | 41,75 | 0,63% | - |
| 09.01.2024 | 41,95 | 42,02 | 41,45 | 41,49 | -1,23% | - |
| 08.01.2024 | 41,46 | 42,11 | 41,36 | 42,00 | 1,31% | - |
| 05.01.2024 | 41,58 | 41,76 | 41,25 | 41,46 | -0,30% | - |
| 04.01.2024 | 40,93 | 41,80 | 40,88 | 41,58 | 1,60% | 400,00 |
| 03.01.2024 | 40,85 | 41,14 | 40,77 | 40,93 | 0,06% | - |
| 02.01.2024 | 40,90 | 41,14 | 40,32 | 40,90 | 0,01% | 6,00 |
| 29.12.2023 | 41,04 | 41,18 | 40,78 | 40,90 | -0,34% | - |
| 28.12.2023 | 41,17 | 41,22 | 40,95 | 41,04 | -0,10% | - |
| 27.12.2023 | 41,19 | 41,24 | 40,91 | 41,08 | 0,22% | - |
| 22.12.2023 | 40,81 | 41,16 | 40,62 | 40,99 | 0,43% | 25,00 |
| 21.12.2023 | 40,22 | 40,88 | 40,22 | 40,81 | 1,47% | - |
| 20.12.2023 | 40,04 | 40,98 | 39,94 | 40,22 | -1,99% | - |
| 19.12.2023 | 40,59 | 41,11 | 40,37 | 41,04 | 1,23% | - |
| 18.12.2023 | 39,62 | 40,71 | 39,58 | 40,54 | 2,32% | - |
| 15.12.2023 | 39,60 | 40,12 | 39,46 | 39,62 | 0,41% | - |
| 14.12.2023 | 39,73 | 40,25 | 39,28 | 39,46 | -0,69% | - |
| 13.12.2023 | 40,32 | 41,53 | 39,25 | 39,73 | -1,57% | - |
| 12.12.2023 | 41,58 | 41,67 | 38,84 | 40,37 | -2,79% | 2.415,00 |
| 11.12.2023 | 41,67 | 41,67 | 41,10 | 41,53 | -0,23% | - |
| 08.12.2023 | 41,73 | 41,78 | 41,25 | 41,62 | -0,13% | - |
| 07.12.2023 | 41,36 | 41,79 | 41,31 | 41,68 | 0,65% | - |
| 06.12.2023 | 41,65 | 41,83 | 41,21 | 41,41 | -0,59% | - |
| 05.12.2023 | 41,27 | 41,75 | 40,93 | 41,65 | 1,04% | - |
| 04.12.2023 | 40,92 | 41,48 | 40,83 | 41,22 | 0,49% | - |