43,680€
1,02%
Echtzeit-Aktienkurs Etablissements Franz Colruyt S.A.
Bid:
Ask:
Aktienkurse zur Etablissements Franz Colruyt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 43,25 | 44,04 | 43,13 | 43,64 | 0,93% | 401,00 |
| 30.04.2024 | 43,65 | 44,11 | 43,24 | 43,24 | -1,01% | 145,00 |
| 29.04.2024 | 43,59 | 43,97 | 42,91 | 43,68 | 0,60% | 6,00 |
| 26.04.2024 | 43,33 | 43,56 | 42,89 | 43,42 | 0,79% | 40,00 |
| 25.04.2024 | 42,49 | 43,25 | 42,43 | 43,08 | 1,08% | 33,00 |
| 24.04.2024 | 43,02 | 43,20 | 42,48 | 42,62 | -0,49% | 86,00 |
| 23.04.2024 | 43,06 | 43,17 | 42,00 | 42,83 | -0,56% | 379,00 |
| 22.04.2024 | 41,56 | 43,21 | 41,56 | 43,07 | 4,29% | 1.715,00 |
| 19.04.2024 | 40,41 | 41,62 | 40,29 | 41,30 | 1,23% | 33,00 |
| 18.04.2024 | 40,95 | 41,24 | 40,76 | 40,80 | 0,25% | 20,00 |
| 17.04.2024 | 40,23 | 41,02 | 40,07 | 40,70 | 0,69% | 40,00 |
| 16.04.2024 | 39,55 | 40,56 | 39,35 | 40,42 | 1,81% | 101,00 |
| 15.04.2024 | 40,25 | 40,39 | 39,64 | 39,70 | -0,70% | 18,00 |
| 12.04.2024 | 40,31 | 40,51 | 39,92 | 39,98 | -0,70% | 28,00 |
| 11.04.2024 | 40,17 | 40,48 | 39,84 | 40,26 | 0,35% | 63,00 |
| 10.04.2024 | 40,31 | 40,54 | 40,00 | 40,12 | -0,25% | 88,00 |
| 09.04.2024 | 41,77 | 41,79 | 39,41 | 40,22 | -3,78% | 426,00 |
| 08.04.2024 | 41,79 | 42,32 | 41,62 | 41,80 | 0,05% | 3,00 |
| 05.04.2024 | 41,79 | 42,09 | 41,59 | 41,78 | 0,10% | 47,00 |
| 04.04.2024 | 41,67 | 42,53 | 41,63 | 41,74 | 0,24% | 337,00 |
| 03.04.2024 | 41,91 | 42,08 | 41,50 | 41,64 | -1,05% | 11,00 |
| 02.04.2024 | 42,83 | 42,93 | 41,94 | 42,08 | -1,85% | 6,00 |
| 28.03.2024 | 43,46 | 43,47 | 42,41 | 42,88 | -1,38% | 70,00 |
| 27.03.2024 | 43,09 | 43,66 | 43,01 | 43,48 | 1,02% | 128,00 |
| 26.03.2024 | 41,91 | 43,44 | 41,90 | 43,04 | 2,89% | 1.067,00 |
| 25.03.2024 | 42,41 | 42,41 | 41,79 | 41,83 | -1,39% | - |
| 22.03.2024 | 42,25 | 42,86 | 41,82 | 42,42 | 0,19% | 113,00 |
| 21.03.2024 | 42,64 | 42,69 | 41,71 | 42,34 | -0,42% | - |
| 20.03.2024 | 42,41 | 42,53 | 42,13 | 42,52 | 0,08% | 856,00 |
| 19.03.2024 | 42,45 | 42,87 | 42,30 | 42,48 | -0,08% | 27,00 |
| 18.03.2024 | 43,38 | 43,39 | 42,05 | 42,52 | -1,91% | 400,00 |
| 15.03.2024 | 42,88 | 43,39 | 42,75 | 43,35 | 0,99% | 563,00 |
| 14.03.2024 | 42,92 | 43,12 | 42,37 | 42,92 | 0,09% | 1,00 |
| 13.03.2024 | 42,60 | 43,20 | 42,60 | 42,88 | 0,57% | - |
| 12.03.2024 | 41,86 | 42,73 | 41,29 | 42,64 | 2,18% | 588,00 |
| 11.03.2024 | 41,11 | 42,10 | 40,97 | 41,73 | 1,46% | 60,00 |
| 08.03.2024 | 41,49 | 41,73 | 41,09 | 41,13 | -0,88% | - |
| 07.03.2024 | 41,39 | 41,52 | 40,99 | 41,49 | -0,04% | 66,00 |
| 06.03.2024 | 41,70 | 41,72 | 41,09 | 41,51 | -0,22% | 339,00 |
| 05.03.2024 | 41,98 | 42,13 | 41,47 | 41,60 | -1,33% | 489,00 |
| 04.03.2024 | 42,99 | 43,00 | 42,09 | 42,16 | -2,00% | 120,00 |
| 01.03.2024 | 44,67 | 44,67 | 42,64 | 43,02 | -3,48% | 501,00 |
| 29.02.2024 | 44,24 | 44,93 | 44,21 | 44,57 | 0,86% | 69,00 |
| 28.02.2024 | 42,96 | 44,26 | 42,62 | 44,19 | 2,76% | 307,00 |
| 27.02.2024 | 42,91 | 43,35 | 42,50 | 43,00 | 0,06% | 659,00 |
| 26.02.2024 | 40,28 | 43,04 | 40,28 | 42,98 | 6,47% | 947,00 |
| 23.02.2024 | 40,42 | 40,58 | 40,29 | 40,37 | -0,20% | 94,00 |
| 22.02.2024 | 40,95 | 41,05 | 40,13 | 40,45 | -0,69% | 381,00 |
| 21.02.2024 | 40,40 | 40,75 | 40,27 | 40,73 | 0,97% | 348,00 |
| 20.02.2024 | 40,13 | 40,41 | 40,08 | 40,34 | 0,39% | 120,00 |
| 19.02.2024 | 39,99 | 40,35 | 39,69 | 40,18 | 0,07% | 204,00 |
| 16.02.2024 | 39,11 | 40,35 | 38,97 | 40,15 | 2,83% | 1.225,00 |
| 15.02.2024 | 39,25 | 39,38 | 38,91 | 39,05 | -0,53% | 5,00 |
| 14.02.2024 | 38,83 | 39,58 | 38,80 | 39,26 | 1,32% | - |
| 13.02.2024 | 39,47 | 39,67 | 38,61 | 38,75 | -1,89% | 461,00 |
| 12.02.2024 | 40,33 | 40,40 | 38,91 | 39,49 | -2,17% | 681,00 |
| 09.02.2024 | 40,39 | 40,53 | 40,22 | 40,37 | -0,10% | 221,00 |
| 08.02.2024 | 40,87 | 40,98 | 40,33 | 40,41 | -1,08% | 15,00 |
| 07.02.2024 | 40,79 | 41,05 | 40,43 | 40,85 | 0,10% | 83,00 |
| 06.02.2024 | 41,43 | 41,57 | 40,57 | 40,81 | -1,50% | 713,00 |
| 05.02.2024 | 41,57 | 41,84 | 41,30 | 41,43 | -0,53% | 121,00 |
| 02.02.2024 | 41,81 | 42,55 | 41,50 | 41,65 | -1,49% | 223,00 |
| 01.02.2024 | 42,05 | 42,34 | 41,96 | 42,28 | 0,31% | 24,00 |
| 31.01.2024 | 41,95 | 42,44 | 41,94 | 42,15 | 0,26% | 25,00 |
| 30.01.2024 | 41,84 | 42,11 | 41,69 | 42,04 | 0,39% | 59,00 |
| 29.01.2024 | 41,71 | 42,05 | 41,70 | 41,87 | 0,23% | 246,00 |
| 26.01.2024 | 41,98 | 42,22 | 41,73 | 41,78 | -0,87% | 833,00 |
| 25.01.2024 | 42,04 | 42,15 | 41,80 | 42,14 | 0,27% | 846,00 |
| 24.01.2024 | 43,99 | 44,17 | 41,86 | 42,03 | -4,00% | 271,00 |
| 23.01.2024 | 43,45 | 43,92 | 43,44 | 43,78 | 1,02% | 72,00 |
| 22.01.2024 | 43,68 | 43,81 | 43,13 | 43,34 | -0,69% | 606,00 |
| 19.01.2024 | 43,38 | 43,66 | 43,10 | 43,64 | 0,53% | 132,00 |
| 18.01.2024 | 42,08 | 43,41 | 42,05 | 43,41 | 3,31% | 451,00 |
| 17.01.2024 | 40,96 | 42,03 | 40,85 | 42,02 | 1,77% | 35,00 |
| 16.01.2024 | 41,92 | 42,03 | 41,22 | 41,29 | -1,99% | 120,00 |
| 15.01.2024 | 42,14 | 42,32 | 41,94 | 42,13 | 0,14% | 30,00 |
| 12.01.2024 | 42,15 | 42,20 | 41,71 | 42,07 | -0,07% | - |
| 11.01.2024 | 41,92 | 42,12 | 41,54 | 42,10 | 0,62% | 136,00 |
| 10.01.2024 | 41,36 | 41,86 | 41,32 | 41,84 | 0,84% | 1.305,00 |
| 09.01.2024 | 42,06 | 42,06 | 41,44 | 41,49 | -1,47% | - |
| 08.01.2024 | 41,39 | 42,14 | 41,39 | 42,11 | 1,52% | 3,00 |
| 05.01.2024 | 41,52 | 41,76 | 41,25 | 41,48 | -0,36% | - |
| 04.01.2024 | 40,98 | 41,79 | 40,98 | 41,63 | 1,59% | 53,00 |
| 03.01.2024 | 40,88 | 41,14 | 40,77 | 40,98 | 0,22% | - |
| 02.01.2024 | 40,87 | 41,14 | 40,32 | 40,89 | 0,07% | 81,00 |
| 29.12.2023 | 41,16 | 41,19 | 40,78 | 40,86 | -0,56% | 361,00 |
| 28.12.2023 | 41,23 | 41,23 | 40,95 | 41,09 | -0,10% | 225,00 |
| 27.12.2023 | 41,13 | 41,22 | 40,91 | 41,13 | 0,22% | 76,00 |
| 22.12.2023 | 40,71 | 41,16 | 40,64 | 41,04 | 0,34% | 59,00 |
| 21.12.2023 | 40,38 | 40,90 | 40,34 | 40,90 | 1,59% | 1,00 |
| 20.12.2023 | 40,04 | 40,69 | 40,01 | 40,26 | -1,90% | - |
| 19.12.2023 | 40,60 | 41,12 | 40,37 | 41,04 | 1,08% | 103,00 |
| 18.12.2023 | 39,66 | 40,71 | 39,50 | 40,60 | 2,60% | 742,00 |
| 15.12.2023 | 39,55 | 40,14 | 39,46 | 39,57 | 0,08% | 481,00 |
| 14.12.2023 | 39,95 | 40,26 | 39,39 | 39,54 | -0,68% | 503,00 |
| 13.12.2023 | 39,50 | 41,36 | 39,25 | 39,81 | -1,83% | 1.058,00 |
| 12.12.2023 | 41,57 | 41,61 | 38,82 | 40,55 | -2,38% | 982,00 |
| 11.12.2023 | 41,59 | 41,67 | 41,10 | 41,54 | -0,29% | 618,00 |
| 08.12.2023 | 41,73 | 41,73 | 41,24 | 41,66 | -0,12% | 830,00 |
| 07.12.2023 | 41,26 | 41,79 | 41,26 | 41,71 | 0,90% | 236,00 |