Deutsche Märkte geschlossen

Etn. Fr. Colruyt NV (COLR.BR)

Brussels - Brussels Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
48,61-0,10 (-0,21%)
Börsenschluss: 5:35PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. März 202148,8349,1048,4048,6148,61174.260
02. März 202149,1149,9148,7048,7148,71200.158
01. März 202150,0050,0048,7148,9048,90221.137
26. Feb. 202149,9850,6849,5849,6449,64364.796
25. Feb. 202149,9650,3049,7550,2850,28113.373
24. Feb. 202150,1450,5849,8449,9849,98108.000
23. Feb. 202149,8450,3649,6050,2250,22181.569
22. Feb. 202150,0450,3649,6749,6749,67115.977
19. Feb. 202150,2850,4649,9150,1650,16147.194
18. Feb. 202150,7450,9449,7950,0050,00164.265
17. Feb. 202150,5850,9250,1850,6650,66118.647
16. Feb. 202151,0051,1650,6850,6850,6883.825
15. Feb. 202150,7451,3650,5251,1051,1094.370
12. Feb. 202151,1051,1250,3850,6650,66123.033
11. Feb. 202151,3251,5451,0651,1851,18106.882
10. Feb. 202151,0051,6050,9251,3651,36105.147
09. Feb. 202151,3651,3650,8651,2451,24125.338
08. Feb. 202150,9051,4850,7451,4851,48147.162
05. Feb. 202150,9651,1250,6051,0051,00156.424
04. Feb. 202151,2051,5250,6250,8450,84170.558
03. Feb. 202151,4651,7050,9851,4251,42154.910
02. Feb. 202151,0051,5450,4451,4651,46274.574
01. Feb. 202150,8250,9050,0850,5050,50135.393
29. Jan. 202151,3251,3250,7450,8650,86249.461
28. Jan. 202151,5852,1251,4451,5051,50238.944
27. Jan. 202150,9652,1050,7051,7851,78212.164
26. Jan. 202151,3051,4850,7450,7450,74160.640
25. Jan. 202150,5251,2450,5251,2051,20148.469
22. Jan. 202150,5050,7850,1250,4050,40146.898
21. Jan. 202149,5750,4049,5050,4050,40149.012
20. Jan. 202149,8549,9149,3049,4249,42184.351
19. Jan. 202149,8550,3049,7249,8649,86162.422
18. Jan. 202150,5450,6049,9250,0050,00140.859
15. Jan. 202150,8051,1850,5250,7250,72160.826
14. Jan. 202151,5051,6650,6850,8850,88255.813
13. Jan. 202149,6852,3649,5951,7451,74533.589
12. Jan. 202148,7549,4348,7549,2449,24198.510
11. Jan. 202148,8749,6148,5648,8048,80195.230
08. Jan. 202149,2149,2848,5448,8548,85230.375
07. Jan. 202149,4249,7748,8549,1549,15174.539
06. Jan. 202149,5449,6849,2749,3649,36169.726
05. Jan. 202149,0050,3849,0049,6049,60170.911
04. Jan. 202149,0049,8448,9549,4449,44177.771
31. Dez. 202048,7248,9548,4748,4748,4761.096
30. Dez. 202049,0049,0848,6448,6448,6480.196
29. Dez. 202048,8049,1448,7248,7448,74102.041
28. Dez. 202048,8048,9648,6448,7248,72102.955
24. Dez. 202048,8049,0648,6648,8048,8034.036
23. Dez. 202048,6548,8048,2748,6248,62168.903
22. Dez. 202048,9449,0148,5448,7048,70137.279
21. Dez. 202049,3149,5848,6348,7048,70175.936
18. Dez. 202049,0349,5848,6449,3949,39373.342
17. Dez. 202049,7849,9148,6548,7048,70285.801
16. Dez. 202049,4949,6949,0249,3649,36315.397
15. Dez. 202049,5449,6048,9449,1149,11219.021
14. Dez. 202049,0149,4748,8949,2049,20169.968
11. Dez. 202049,4549,9049,2149,2349,23215.695
10. Dez. 202049,8049,8048,7249,4449,44322.007
09. Dez. 202049,7049,7648,9549,5949,59179.752
08. Dez. 202049,4149,7049,2449,4849,48156.416
07. Dez. 202048,7949,6148,6449,2349,23175.146
04. Dez. 202049,8350,2048,7048,7048,70210.459
03. Dez. 202049,2649,8748,9649,6649,66267.593
02. Dez. 202048,9049,1748,7049,1049,10251.431
01. Dez. 202049,9049,9048,5948,8648,86250.127
30. Nov. 202049,3150,2849,0850,0250,02653.994
27. Nov. 202048,9249,2248,5549,1849,18132.139
26. Nov. 202049,3049,4048,6548,8548,85121.885
25. Nov. 202048,8149,0248,2948,9648,96208.899
24. Nov. 202048,8948,8948,4148,4148,41225.611
23. Nov. 202049,6549,7448,6548,6548,65176.271
20. Nov. 202049,9050,2449,4549,5949,59201.104
19. Nov. 202049,6950,3649,3149,7549,75249.212
18. Nov. 202049,8849,8849,2849,6449,64209.131
17. Nov. 202049,4249,8449,1549,6649,66216.345
16. Nov. 202049,4049,5948,7449,3749,37215.089
13. Nov. 202049,1349,7248,8549,2749,27193.228
12. Nov. 202048,7949,4248,5748,9948,99226.690
11. Nov. 202048,4849,2348,2248,9148,91268.636
10. Nov. 202048,7549,6048,2248,3848,38438.662
09. Nov. 202050,8451,2648,5948,7148,71316.909
06. Nov. 202051,0851,2050,4650,6250,62113.911
05. Nov. 202051,8051,9450,9650,9850,98131.524
04. Nov. 202051,4051,9051,2051,5451,54160.077
03. Nov. 202051,5251,6651,1451,5051,50168.473
02. Nov. 202051,0051,4050,7651,2451,24136.708
30. Okt. 202051,4851,6650,5650,8250,82169.488
29. Okt. 202052,2652,2651,3051,5851,58179.814
28. Okt. 202052,9253,2652,3452,3452,34155.871
27. Okt. 202053,3453,5052,7453,0453,04139.756
26. Okt. 202053,0053,6853,0053,4453,44144.132
23. Okt. 202052,9053,5852,7853,2053,20121.699
22. Okt. 202053,1653,3852,9052,9052,90111.464
21. Okt. 202053,4653,7653,1653,4253,42206.824
20. Okt. 202053,7254,2653,2053,4453,44165.723
19. Okt. 202053,5054,9853,2853,4853,4865.070
16. Okt. 202053,0854,0253,0853,4453,44167.798
15. Okt. 202053,5053,7653,0253,0653,06148.588
14. Okt. 202053,7454,1053,6253,6253,62176.231
13. Okt. 202052,7253,9852,7253,7453,74162.230
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...