41,210€
0,86%
Echtzeit-Aktienkurs Etablissements Franz Colruyt S.A.
Bid:
Ask:
Aktienkurse zur Etablissements Franz Colruyt S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 40,41 | 41,25 | 40,29 | 41,03 | -0,27% | - |
| 18.04.2024 | 40,95 | 41,26 | 40,62 | 41,14 | 1,03% | - |
| 17.04.2024 | 40,23 | 41,04 | 40,07 | 40,72 | 0,74% | - |
| 16.04.2024 | 39,55 | 40,53 | 39,49 | 40,42 | 0,97% | - |
| 15.04.2024 | 40,25 | 40,39 | 39,79 | 40,03 | 0,00% | - |
| 12.04.2024 | 40,31 | 40,51 | 39,99 | 40,03 | 0,02% | - |
| 11.04.2024 | 40,17 | 40,48 | 39,78 | 40,02 | -0,22% | - |
| 10.04.2024 | 40,31 | 40,59 | 40,02 | 40,11 | 0,15% | - |
| 09.04.2024 | 41,77 | 41,79 | 39,33 | 40,05 | -4,85% | 20,00 |
| 08.04.2024 | 41,79 | 42,38 | 41,56 | 42,09 | 0,74% | - |
| 05.04.2024 | 41,81 | 42,05 | 41,53 | 41,78 | -1,37% | - |
| 04.04.2024 | 41,64 | 42,57 | 41,63 | 42,36 | 1,92% | - |
| 03.04.2024 | 41,91 | 42,08 | 41,44 | 41,56 | -0,98% | - |
| 02.04.2024 | 42,83 | 42,93 | 41,90 | 41,97 | -2,09% | - |
| 28.03.2024 | 43,46 | 43,47 | 42,35 | 42,87 | -1,40% | - |
| 27.03.2024 | 43,09 | 43,68 | 43,01 | 43,48 | 0,92% | - |
| 26.03.2024 | 41,91 | 43,45 | 41,90 | 43,08 | 2,93% | - |
| 25.03.2024 | 42,41 | 42,41 | 41,79 | 41,86 | -1,32% | - |
| 22.03.2024 | 42,25 | 42,89 | 41,75 | 42,42 | 0,14% | - |
| 21.03.2024 | 42,64 | 42,69 | 41,64 | 42,36 | 0,12% | - |
| 20.03.2024 | 42,41 | 42,74 | 42,07 | 42,31 | -0,41% | - |
| 19.03.2024 | 42,46 | 42,86 | 42,19 | 42,48 | -0,06% | - |
| 18.03.2024 | 43,38 | 43,39 | 41,98 | 42,51 | -1,57% | - |
| 15.03.2024 | 42,88 | 43,44 | 42,68 | 43,19 | 0,59% | - |
| 14.03.2024 | 42,93 | 43,12 | 42,17 | 42,93 | 0,10% | - |
| 13.03.2024 | 42,60 | 43,24 | 42,44 | 42,89 | 0,82% | - |
| 12.03.2024 | 41,87 | 42,79 | 41,23 | 42,54 | 1,93% | - |
| 11.03.2024 | 41,11 | 42,15 | 40,97 | 41,73 | 0,74% | - |
| 08.03.2024 | 41,49 | 41,69 | 41,22 | 41,43 | -0,18% | - |
| 07.03.2024 | 41,39 | 41,57 | 40,91 | 41,50 | -0,04% | - |
| 06.03.2024 | 41,70 | 41,72 | 41,03 | 41,52 | -0,19% | - |
| 05.03.2024 | 41,99 | 42,43 | 41,49 | 41,60 | -1,35% | - |
| 04.03.2024 | 43,00 | 43,00 | 42,03 | 42,17 | -1,75% | - |
| 01.03.2024 | 44,67 | 44,67 | 42,58 | 42,92 | -3,42% | - |
| 29.02.2024 | 44,24 | 44,99 | 43,98 | 44,44 | 0,34% | - |
| 28.02.2024 | 42,96 | 44,31 | 42,55 | 44,29 | 2,40% | - |
| 27.02.2024 | 42,90 | 43,40 | 42,44 | 43,25 | 0,62% | - |
| 26.02.2024 | 40,28 | 43,10 | 40,28 | 42,98 | 6,50% | - |
| 23.02.2024 | 40,42 | 40,63 | 40,23 | 40,36 | -0,20% | - |
| 22.02.2024 | 40,95 | 41,05 | 40,07 | 40,44 | -0,33% | - |
| 21.02.2024 | 40,40 | 40,63 | 40,22 | 40,57 | 0,83% | - |
| 20.02.2024 | 40,13 | 40,46 | 40,05 | 40,24 | 0,15% | - |
| 19.02.2024 | 39,99 | 40,35 | 39,76 | 40,18 | 1,08% | - |
| 16.02.2024 | 39,11 | 40,08 | 38,91 | 39,75 | 1,82% | - |
| 15.02.2024 | 39,30 | 39,38 | 38,90 | 39,04 | -0,19% | - |
| 14.02.2024 | 38,83 | 39,58 | 38,80 | 39,11 | 0,94% | - |
| 13.02.2024 | 39,47 | 39,53 | 38,67 | 38,75 | -1,94% | - |
| 12.02.2024 | 40,33 | 40,40 | 38,85 | 39,51 | -1,80% | - |
| 09.02.2024 | 40,39 | 40,57 | 40,17 | 40,24 | -0,68% | - |
| 08.02.2024 | 40,87 | 40,97 | 40,28 | 40,51 | -0,58% | - |
| 07.02.2024 | 40,79 | 41,09 | 40,38 | 40,75 | -0,17% | - |
| 06.02.2024 | 41,43 | 41,58 | 40,51 | 40,82 | -1,45% | - |
| 05.02.2024 | 41,57 | 41,89 | 41,12 | 41,42 | -0,53% | - |
| 02.02.2024 | 41,81 | 42,57 | 41,52 | 41,64 | -0,85% | - |
| 01.02.2024 | 42,05 | 42,35 | 41,75 | 41,99 | -0,45% | 700,00 |
| 31.01.2024 | 41,94 | 42,45 | 41,94 | 42,18 | 0,34% | - |
| 30.01.2024 | 41,84 | 42,14 | 41,63 | 42,04 | 0,32% | - |
| 29.01.2024 | 41,71 | 42,08 | 41,68 | 41,90 | 0,28% | - |
| 26.01.2024 | 41,98 | 42,32 | 41,70 | 41,79 | -0,35% | - |
| 25.01.2024 | 42,04 | 42,19 | 41,73 | 41,93 | -0,19% | - |
| 24.01.2024 | 43,99 | 44,17 | 41,79 | 42,01 | -3,74% | 50,00 |
| 23.01.2024 | 43,45 | 43,96 | 43,43 | 43,64 | 0,73% | - |
| 22.01.2024 | 43,68 | 43,81 | 43,07 | 43,33 | -0,36% | - |
| 19.01.2024 | 43,38 | 43,56 | 43,05 | 43,48 | 0,71% | - |
| 18.01.2024 | 42,08 | 43,24 | 42,01 | 43,18 | 2,79% | - |
| 17.01.2024 | 40,96 | 42,05 | 40,85 | 42,01 | 1,71% | - |
| 16.01.2024 | 41,92 | 42,12 | 41,30 | 41,30 | -1,94% | - |
| 15.01.2024 | 42,14 | 42,36 | 41,88 | 42,12 | 0,37% | - |
| 12.01.2024 | 42,15 | 42,20 | 41,66 | 41,96 | 0,08% | - |
| 11.01.2024 | 42,03 | 42,10 | 41,48 | 41,93 | 0,70% | - |
| 10.01.2024 | 41,35 | 41,73 | 41,27 | 41,64 | 0,34% | - |
| 09.01.2024 | 42,06 | 42,06 | 41,39 | 41,50 | -0,71% | - |
| 08.01.2024 | 41,39 | 41,85 | 41,36 | 41,79 | 0,67% | - |
| 05.01.2024 | 41,52 | 41,79 | 41,19 | 41,51 | -0,23% | - |
| 04.01.2024 | 40,98 | 41,84 | 40,89 | 41,61 | 1,51% | - |
| 03.01.2024 | 40,88 | 41,16 | 40,71 | 40,99 | 0,24% | - |
| 02.01.2024 | 40,87 | 41,19 | 40,26 | 40,89 | 0,02% | - |
| 29.12.2023 | 41,16 | 41,20 | 40,74 | 40,88 | -0,51% | - |
| 28.12.2023 | 41,23 | 41,23 | 40,90 | 41,09 | -0,15% | - |
| 27.12.2023 | 41,12 | 41,27 | 40,85 | 41,15 | 0,22% | - |
| 22.12.2023 | 40,71 | 41,17 | 40,61 | 41,06 | 0,88% | - |
| 21.12.2023 | 40,38 | 40,88 | 40,34 | 40,70 | 0,99% | - |
| 20.12.2023 | 40,04 | 40,57 | 40,01 | 40,30 | -1,56% | - |
| 19.12.2023 | 40,60 | 41,10 | 40,29 | 40,94 | 1,17% | - |
| 18.12.2023 | 39,63 | 40,70 | 39,44 | 40,46 | 2,21% | - |
| 15.12.2023 | 39,57 | 40,16 | 39,40 | 39,59 | 0,01% | - |
| 14.12.2023 | 39,95 | 40,25 | 39,31 | 39,58 | 0,51% | - |
| 13.12.2023 | 39,50 | 41,50 | 39,20 | 39,38 | -2,77% | - |
| 12.12.2023 | 41,58 | 41,61 | 38,77 | 40,50 | -2,16% | - |
| 11.12.2023 | 41,59 | 41,70 | 41,04 | 41,40 | -0,30% | - |
| 08.12.2023 | 41,73 | 41,73 | 41,20 | 41,52 | 0,63% | - |
| 07.12.2023 | 41,26 | 41,79 | 41,26 | 41,26 | -0,19% | - |
| 06.12.2023 | 41,72 | 41,86 | 41,14 | 41,34 | -0,51% | - |
| 05.12.2023 | 41,10 | 41,79 | 40,86 | 41,55 | 0,89% | - |
| 04.12.2023 | 40,91 | 41,50 | 40,81 | 41,19 | 0,75% | - |
| 01.12.2023 | 39,71 | 41,04 | 39,70 | 40,88 | 3,59% | - |
| 30.11.2023 | 39,62 | 39,63 | 38,83 | 39,47 | -0,27% | - |
| 29.11.2023 | 39,35 | 39,78 | 39,18 | 39,57 | 0,88% | - |
| 28.11.2023 | 39,00 | 39,36 | 38,76 | 39,23 | 0,64% | - |
| 27.11.2023 | 39,17 | 39,37 | 38,86 | 38,98 | -0,45% | - |