42,950€
0,26%
Echtzeit-Aktienkurs Etablissements Franz Colruyt S.A.
Bid:
Ask:
Aktienkurse zur Etablissements Franz Colruyt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 42,99 | 43,15 | 42,89 | 42,96 | 0,28% | - |
| 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 |
| 09.01.2024 | 41,95 | 41,97 | 41,46 | 41,50 | -0,98% | 110.671,00 |
| 08.01.2024 | 41,67 | 41,91 | 41,45 | 41,91 | 0,89% | 97.517,00 |
| 05.01.2024 | 41,62 | 41,76 | 41,26 | 41,54 | -0,50% | 102.157,00 |
| 04.01.2024 | 41,05 | 41,79 | 41,05 | 41,75 | 1,90% | 134.210,00 |
| 03.01.2024 | 41,00 | 41,15 | 40,79 | 40,97 | -0,02% | 76.342,00 |
| 02.01.2024 | 40,98 | 41,11 | 40,33 | 40,98 | 0,44% | 74.653,00 |
| 29.12.2023 | 41,09 | 41,20 | 40,78 | 40,80 | -0,68% | 95.248,00 |
| 28.12.2023 | 41,07 | 41,20 | 40,95 | 41,08 | -0,05% | 56.168,00 |
| 27.12.2023 | 41,00 | 41,23 | 40,95 | 41,10 | 0,17% | 69.684,00 |
| 22.12.2023 | 40,90 | 41,19 | 40,68 | 41,03 | 0,64% | 74.819,00 |
| 21.12.2023 | 40,60 | 40,86 | 40,52 | 40,77 | 0,39% | 111.436,00 |
| 20.12.2023 | 40,05 | 40,61 | 40,05 | 40,61 | -0,85% | 164.288,00 |
| 19.12.2023 | 40,55 | 41,11 | 40,39 | 40,96 | 1,04% | 125.782,00 |
| 18.12.2023 | 39,70 | 40,71 | 39,50 | 40,54 | 2,09% | 120.372,00 |
| 15.12.2023 | 39,56 | 40,14 | 39,45 | 39,71 | 0,53% | 156.328,00 |
| 14.12.2023 | 39,20 | 40,14 | 39,20 | 39,50 | 0,05% | 94.610,00 |
| 13.12.2023 | 41,70 | 41,70 | 39,25 | 39,48 | 0,59% | 114.139,00 |
| 12.12.2023 | 41,08 | 41,09 | 38,82 | 39,25 | -5,40% | 118.755,00 |
| 11.12.2023 | 41,50 | 41,65 | 41,09 | 41,49 | -0,22% | 56.129,00 |
| 08.12.2023 | 41,53 | 41,75 | 41,26 | 41,58 | -0,14% | 63.034,00 |
| 07.12.2023 | 41,50 | 41,78 | 41,38 | 41,64 | 0,43% | 65.934,00 |
| 06.12.2023 | 41,68 | 41,82 | 41,21 | 41,46 | -0,43% | 117.657,00 |
| 05.12.2023 | 41,10 | 41,76 | 40,93 | 41,64 | 1,14% | 106.886,00 |
| 04.12.2023 | 41,00 | 41,48 | 40,95 | 41,17 | 0,66% | 101.554,00 |
| 01.12.2023 | 40,00 | 41,05 | 40,00 | 40,90 | 3,47% | 150.198,00 |
| 30.11.2023 | 39,48 | 39,53 | 38,88 | 39,53 | -0,10% | 545.753,00 |