Deutsche Märkte schließen in 5 Stunden 5 Minuten

Etn. Fr. Colruyt NV (COLR.BR)

Brussels - Brussels Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
55,78-0,12 (-0,21%)
Ab 12:08PM MESZ. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 202055,6455,8255,4655,7855,7819.098
28. Sept. 202056,2656,4455,0455,9055,90184.393
25. Sept. 2020------
24. Sept. 202055,6456,3855,6456,1456,14183.253
23. Sept. 202055,7056,5455,4456,2056,20179.810
22. Sept. 202054,9855,9854,9255,6455,64213.973
21. Sept. 202054,4855,0654,1255,0255,02144.206
18. Sept. 2020------
17. Sept. 202053,2854,3053,1654,0254,02156.121
16. Sept. 202053,0053,5853,0053,4453,44179.612
15. Sept. 202053,1653,1652,3653,0053,00224.419
14. Sept. 202053,4254,2053,0053,0053,00235.772
11. Sept. 202054,0054,2453,7453,7853,78129.788
10. Sept. 202053,6854,2053,2853,9453,94209.008
09. Sept. 202052,8253,8852,8253,6253,62155.099
08. Sept. 202053,1053,4252,6052,8452,84147.061
07. Sept. 202052,8853,2652,7853,1053,1047.241
04. Sept. 202052,7053,8252,7053,0053,00184.254
03. Sept. 202053,8454,4052,9253,2053,20216.199
02. Sept. 202052,9454,0852,9053,7053,70198.830
01. Sept. 202052,8053,3852,6652,8052,80199.620
31. Aug. 202053,7453,9252,6853,0053,00291.581
28. Aug. 202053,8054,2453,3053,5253,52153.539
27. Aug. 202054,1054,3253,8454,1454,14190.583
26. Aug. 202054,0854,4453,8054,3254,32220.759
25. Aug. 202053,9854,1653,6853,8453,84231.989
24. Aug. 202053,8054,3053,5653,7653,76216.987
21. Aug. 202053,1653,6252,7253,5053,50188.504
20. Aug. 202052,6453,3652,3253,1253,12177.572
19. Aug. 202052,3452,7852,0452,7052,70148.840
18. Aug. 202052,1453,6851,7652,3452,34284.708
17. Aug. 202051,9452,4451,3652,3052,30185.087
14. Aug. 202051,2052,1850,6652,0452,04191.387
13. Aug. 202050,9051,2450,6451,2051,20144.383
12. Aug. 202049,8350,8649,6450,8650,86195.084
11. Aug. 202050,5650,9249,8049,8049,80158.696
10. Aug. 202050,4650,7249,9850,2450,24101.591
07. Aug. 202050,0450,9249,5550,4650,46180.856
06. Aug. 202050,2250,3049,2349,8049,80109.573
05. Aug. 202049,8950,9049,7550,0850,08157.424
04. Aug. 202049,5149,9849,4749,9049,90129.040
03. Aug. 202049,7350,1449,2649,7249,72141.156
31. Juli 202049,0049,9849,0049,5649,56152.815
30. Juli 202050,3050,3648,9949,3049,30107.432
29. Juli 202050,0050,5649,8550,1250,12118.965
28. Juli 202049,0150,2448,8650,0650,06172.835
27. Juli 202049,0649,1648,1048,9448,94144.884
24. Juli 202048,4049,0947,7049,0549,05140.795
23. Juli 202048,1348,8047,9048,5048,50104.875
22. Juli 202049,0049,0048,0348,5548,55106.632
21. Juli 202048,2048,7848,0548,7848,78132.315
20. Juli 2020------
17. Juli 202048,3248,6548,2448,5448,54118.374
16. Juli 202048,6048,7447,8148,6748,67125.057
15. Juli 202049,5449,6648,7048,9748,97127.066
14. Juli 202048,7849,8048,7849,4149,41142.537
13. Juli 202049,5049,5148,6749,1349,13145.860
10. Juli 202048,0049,3847,8749,3849,38213.135
09. Juli 202048,9149,0247,9348,5048,50166.071
08. Juli 202049,0049,0048,4048,5048,50122.873
07. Juli 202048,2049,2347,7448,6848,68243.377
06. Juli 202048,1048,5047,9748,1448,14153.914
03. Juli 202048,4748,5447,8948,0848,08109.638
02. Juli 202048,2048,4847,7948,3348,33163.059
01. Juli 202049,0049,0147,9247,9247,92196.132
30. Juni 202048,3549,9048,3548,9748,97300.578
29. Juni 202048,4648,7248,1948,3548,35161.502
26. Juni 202048,0049,3547,8348,6948,69231.919
25. Juni 202048,8248,9247,5648,2748,27241.757
24. Juni 202050,1450,2648,7548,8248,82332.349
23. Juni 202050,9450,9449,6450,3050,30295.005
22. Juni 202049,8350,7249,1650,3450,34261.161
19. Juni 202051,2051,3649,4049,6949,69631.548
18. Juni 202052,1053,3451,6651,8251,82466.933
17. Juni 202051,9852,6450,2451,9651,96474.340
16. Juni 202055,0055,4453,6254,8054,80225.390
15. Juni 202053,4054,9053,1254,0654,06180.031
12. Juni 202053,5654,1852,6053,6253,62176.876
11. Juni 202054,6254,6653,1453,8253,82191.756
10. Juni 202052,4854,1852,4854,0654,06198.089
09. Juni 202052,1253,2651,9852,6852,68302.675
08. Juni 202053,0853,1051,6452,5052,50172.245
05. Juni 202053,2253,6452,4853,0653,06222.597
04. Juni 202053,1853,4452,1453,1253,12266.659
03. Juni 202053,1053,5052,3853,4453,44313.862
02. Juni 202054,7054,7052,5853,0453,04185.840
01. Juni 202054,5055,5054,2654,5054,50147.230
29. Mai 202054,0054,5053,2454,3854,38421.351
28. Mai 202052,4854,4052,0453,7653,76263.309
27. Mai 202052,0052,5851,3852,3252,32252.198
26. Mai 202051,8053,0051,1452,5452,54210.632
25. Mai 202052,3052,3851,2451,8651,8698.135
22. Mai 202052,2452,7051,2852,3652,36157.711
21. Mai 202051,8052,8651,5451,9851,98181.952
20. Mai 202052,7853,0051,2451,9451,94199.324
19. Mai 202056,0056,0052,2252,9252,92308.616
18. Mai 202056,5056,8255,5456,1456,1471.114
15. Mai 202053,9256,8253,9256,1056,10298.386
14. Mai 202056,2256,8453,5053,8653,86148.973
13. Mai 202059,7259,8656,0456,2256,22302.750
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen