42,700€
0,76%
Echtzeit-Aktienkurs Etablissements Franz Colruyt S.A.
Bid:
Ask:
Aktienkurse zur Etablissements Franz Colruyt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 42,78 | 43,23 | 42,63 | 42,68 | 0,71% | - |
| 09.05.2024 | 42,38 | 42,38 | 42,38 | 42,38 | 1,00% | - |
| 08.05.2024 | 41,96 | 41,96 | 41,96 | 41,96 | -0,66% | - |
| 07.05.2024 | 42,24 | 42,24 | 42,24 | 42,24 | -1,31% | - |
| 06.05.2024 | 43,16 | 43,16 | 42,80 | 42,80 | -1,74% | 200,00 |
| 03.05.2024 | 43,56 | 43,56 | 43,56 | 43,56 | 0,93% | - |
| 02.05.2024 | 43,16 | 43,16 | 43,16 | 43,16 | -1,95% | - |
| 30.04.2024 | 43,60 | 44,02 | 43,60 | 44,02 | 1,52% | 212,00 |
| 29.04.2024 | 43,36 | 43,36 | 43,36 | 43,36 | 0,60% | - |
| 26.04.2024 | 43,10 | 43,10 | 43,10 | 43,10 | 1,89% | - |
| 25.04.2024 | 42,30 | 42,30 | 42,30 | 42,30 | -1,35% | - |
| 24.04.2024 | 42,88 | 42,88 | 42,88 | 42,88 | 1,37% | - |
| 23.04.2024 | 42,30 | 42,30 | 42,30 | 42,30 | 1,98% | - |
| 22.04.2024 | 41,48 | 41,48 | 41,48 | 41,48 | 2,83% | - |
| 19.04.2024 | 40,34 | 40,34 | 40,34 | 40,34 | -1,18% | - |
| 18.04.2024 | 40,82 | 40,82 | 40,82 | 40,82 | 1,85% | - |
| 17.04.2024 | 40,08 | 40,08 | 40,08 | 40,08 | 1,88% | - |
| 16.04.2024 | 39,34 | 39,34 | 39,34 | 39,34 | -2,04% | - |
| 15.04.2024 | 40,16 | 40,16 | 40,16 | 40,16 | -0,20% | - |
| 12.04.2024 | 40,24 | 40,24 | 40,24 | 40,24 | 0,45% | - |
| 11.04.2024 | 40,06 | 40,06 | 40,06 | 40,06 | -0,35% | - |
| 10.04.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -2,00% | - |
| 09.04.2024 | 41,70 | 41,70 | 41,02 | 41,02 | -1,58% | 98,00 |
| 08.04.2024 | 41,68 | 41,68 | 41,68 | 41,68 | 0,14% | - |
| 05.04.2024 | 41,62 | 41,62 | 41,62 | 41,62 | 0,10% | - |
| 04.04.2024 | 41,58 | 41,58 | 41,58 | 41,58 | -0,76% | - |
| 03.04.2024 | 41,90 | 41,90 | 41,90 | 41,90 | -1,64% | - |
| 02.04.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -1,66% | - |
| 28.03.2024 | 43,32 | 43,32 | 43,32 | 43,32 | 0,74% | - |
| 27.03.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 2,87% | - |
| 26.03.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -1,18% | - |
| 25.03.2024 | 42,30 | 42,30 | 42,30 | 42,30 | -0,47% | - |
| 22.03.2024 | 42,18 | 42,50 | 42,18 | 42,50 | -0,14% | 100,00 |
| 21.03.2024 | 42,56 | 42,56 | 42,56 | 42,56 | 0,47% | - |
| 20.03.2024 | 42,36 | 42,36 | 42,36 | 42,36 | -0,09% | - |
| 19.03.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -1,92% | - |
| 18.03.2024 | 43,23 | 43,23 | 43,23 | 43,23 | 0,93% | - |
| 15.03.2024 | 42,83 | 42,83 | 42,83 | 42,83 | 0,00% | - |
| 14.03.2024 | 42,83 | 42,83 | 42,83 | 42,83 | 0,78% | - |
| 13.03.2024 | 42,50 | 42,50 | 42,50 | 42,50 | 1,82% | - |
| 12.03.2024 | 41,74 | 41,74 | 41,74 | 41,74 | 1,66% | - |
| 11.03.2024 | 41,06 | 41,06 | 41,06 | 41,06 | -0,65% | - |
| 08.03.2024 | 41,33 | 41,33 | 41,33 | 41,33 | 0,07% | - |
| 07.03.2024 | 41,30 | 41,30 | 41,30 | 41,30 | -0,75% | - |
| 06.03.2024 | 41,61 | 41,61 | 41,61 | 41,61 | -1,09% | - |
| 05.03.2024 | 42,07 | 42,07 | 42,07 | 42,07 | -1,80% | - |
| 04.03.2024 | 42,84 | 42,84 | 42,84 | 42,84 | -3,84% | - |
| 01.03.2024 | 44,55 | 44,55 | 44,55 | 44,55 | 0,88% | - |
| 29.02.2024 | 44,16 | 44,16 | 44,16 | 44,16 | 2,91% | - |
| 28.02.2024 | 42,91 | 42,91 | 42,91 | 42,91 | 0,12% | - |
| 27.02.2024 | 42,86 | 42,86 | 42,86 | 42,86 | 5,51% | - |
| 26.02.2024 | 40,62 | 40,62 | 40,62 | 40,62 | 0,69% | - |
| 23.02.2024 | 40,34 | 40,34 | 40,34 | 40,34 | -1,10% | - |
| 22.02.2024 | 40,79 | 40,79 | 40,79 | 40,79 | 1,27% | - |
| 21.02.2024 | 40,28 | 40,28 | 40,28 | 40,28 | 0,20% | - |
| 20.02.2024 | 40,06 | 40,20 | 40,06 | 40,20 | 1,67% | 100,00 |
| 19.02.2024 | 39,54 | 39,54 | 39,54 | 39,54 | 1,33% | - |
| 16.02.2024 | 39,02 | 39,02 | 39,02 | 39,02 | -0,48% | - |
| 15.02.2024 | 39,21 | 39,21 | 39,21 | 39,21 | 1,29% | - |
| 14.02.2024 | 38,71 | 38,71 | 38,71 | 38,71 | -1,75% | - |
| 13.02.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -2,14% | - |
| 12.02.2024 | 40,26 | 40,26 | 40,26 | 40,26 | -0,22% | - |
| 09.02.2024 | 40,35 | 40,35 | 40,35 | 40,35 | 0,77% | - |
| 08.02.2024 | 40,74 | 40,74 | 40,04 | 40,04 | -1,62% | 148,00 |
| 07.02.2024 | 40,70 | 40,70 | 40,70 | 40,70 | -1,48% | - |
| 06.02.2024 | 41,31 | 41,31 | 41,31 | 41,31 | -0,43% | - |
| 05.02.2024 | 41,49 | 41,49 | 41,49 | 41,49 | -0,84% | - |
| 02.02.2024 | 41,84 | 41,84 | 41,84 | 41,84 | -0,43% | - |
| 01.02.2024 | 42,02 | 42,02 | 42,02 | 42,02 | 0,26% | 75,00 |
| 31.01.2024 | 41,91 | 41,91 | 41,91 | 41,91 | 0,38% | - |
| 30.01.2024 | 41,75 | 41,75 | 41,75 | 41,75 | 0,12% | - |
| 29.01.2024 | 41,70 | 41,70 | 41,70 | 41,70 | -0,41% | - |
| 26.01.2024 | 41,87 | 41,87 | 41,87 | 41,87 | -0,29% | - |
| 25.01.2024 | 41,99 | 41,99 | 41,99 | 41,99 | -4,29% | - |
| 24.01.2024 | 43,87 | 43,87 | 43,87 | 43,87 | 1,22% | - |
| 23.01.2024 | 43,34 | 43,34 | 43,34 | 43,34 | -0,48% | - |
| 22.01.2024 | 43,55 | 43,55 | 43,55 | 43,55 | 0,35% | - |
| 19.01.2024 | 43,25 | 43,40 | 43,25 | 43,40 | 3,41% | 120,00 |
| 18.01.2024 | 41,97 | 41,97 | 41,97 | 41,97 | 2,74% | - |
| 17.01.2024 | 40,85 | 40,85 | 40,85 | 40,85 | -2,44% | - |
| 16.01.2024 | 41,87 | 41,87 | 41,87 | 41,87 | -0,48% | - |
| 15.01.2024 | 42,07 | 42,07 | 42,07 | 42,07 | 0,12% | - |
| 12.01.2024 | 42,02 | 42,02 | 42,02 | 42,02 | 0,43% | - |
| 11.01.2024 | 41,84 | 41,84 | 41,84 | 41,84 | 1,26% | - |
| 10.01.2024 | 41,32 | 41,32 | 41,32 | 41,32 | -1,38% | - |
| 09.01.2024 | 41,90 | 41,90 | 41,90 | 41,90 | 1,16% | - |
| 08.01.2024 | 41,42 | 41,42 | 41,42 | 41,42 | -0,17% | - |
| 05.01.2024 | 41,49 | 41,49 | 41,49 | 41,49 | 1,42% | - |
| 04.01.2024 | 40,91 | 40,91 | 40,91 | 40,91 | 0,17% | - |
| 03.01.2024 | 40,84 | 40,84 | 40,84 | 40,84 | 0,25% | - |
| 02.01.2024 | 40,74 | 40,74 | 40,74 | 40,74 | -0,76% | - |
| 29.12.2023 | 41,05 | 41,05 | 41,05 | 41,05 | -0,15% | - |
| 28.12.2023 | 41,11 | 41,11 | 41,11 | 41,11 | 0,42% | - |
| 27.12.2023 | 40,94 | 40,94 | 40,94 | 40,94 | 0,79% | - |
| 22.12.2023 | 40,62 | 40,62 | 40,62 | 40,62 | 0,69% | - |
| 21.12.2023 | 40,34 | 40,34 | 40,34 | 40,34 | 0,98% | - |
| 20.12.2023 | 39,95 | 39,95 | 39,95 | 39,95 | -1,36% | - |
| 19.12.2023 | 40,50 | 40,50 | 40,50 | 40,50 | 0,10% | - |
| 18.12.2023 | 39,53 | 40,46 | 39,53 | 40,46 | 2,43% | 40,00 |
| 15.12.2023 | 39,50 | 39,50 | 39,50 | 39,50 | -0,73% | - |