Colruyt Group N.V. COLR
EURONEXT · Belgien · Einzelhandel
€35,30-4,02 (-10,22 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €35,30 | -10,22 % | €35,62 | €36,58 | €35,10 | 158,93K |
| 2026-09-30 | €39,32 | +1,08 % | €38,86 | €39,48 | €38,86 | 44,14K |
| 2026-09-29 | €38,90 | -0,66 % | €39,24 | €39,30 | €38,74 | 23,62K |
| 2026-09-28 | €39,16 | +0,26 % | €39,28 | €39,46 | €39,16 | 30,32K |
| 2026-09-25 | €39,06 | +0,36 % | €38,90 | €39,14 | €38,71 | 21,82K |
| 2026-09-24 | €38,92 | +1,09 % | €38,38 | €39,14 | €38,38 | 22,28K |
| 2026-09-23 | €38,50 | -1,08 % | €38,84 | €39,10 | €38,32 | 36,91K |
| 2026-09-22 | €38,92 | +0,57 % | €38,70 | €38,96 | €38,60 | 26,89K |
| 2026-09-21 | €38,70 | +0,68 % | €38,38 | €38,92 | €38,20 | 19,20K |
| 2026-09-18 | €38,44 | -0,72 % | €38,68 | €38,78 | €38,40 | 53,26K |
| 2026-09-17 | €38,72 | +1,04 % | €38,30 | €39,06 | €38,30 | 32,36K |
| 2026-09-16 | €38,32 | -1,29 % | €37,76 | €38,56 | €37,70 | 87,22K |
| 2026-09-15 | €38,82 | +0,31 % | €38,50 | €38,96 | €38,50 | 25,99K |
| 2026-09-14 | €38,70 | +1,68 % | €38,14 | €38,76 | €38,14 | 37,67K |
| 2026-09-11 | €38,06 | -0,21 % | €37,98 | €38,40 | €37,98 | 47,65K |
| 2026-09-10 | €38,14 | -0,94 % | €38,30 | €38,48 | €37,84 | 40,65K |
| 2026-09-09 | €38,50 | -1,84 % | €39,06 | €39,38 | €38,26 | 46,44K |
| 2026-09-08 | €39,22 | -0,41 % | €39,52 | €39,86 | €39,02 | 84,82K |
| 2026-09-07 | €39,38 | -0,35 % | €39,40 | €39,60 | €39,28 | 15,94K |
| 2026-09-04 | €39,52 | -0,35 % | €39,66 | €39,86 | €39,46 | 17,62K |
| 2026-09-03 | €39,66 | +0,10 % | €39,50 | €39,66 | €39,30 | 23,89K |
| 2026-09-02 | €39,62 | +0,66 % | €39,42 | €39,66 | €39,16 | 39,96K |
| 2026-09-01 | €39,36 | +1,44 % | €39,00 | €39,36 | €38,96 | 37,84K |
| 2026-08-31 | €38,80 | -0,46 % | €39,00 | €39,04 | €38,80 | 38,64K |
| 2026-08-28 | €38,98 | +0,46 % | €38,76 | €39,14 | €38,70 | 12,59K |
| 2026-08-27 | €38,80 | -0,51 % | €38,92 | €39,00 | €38,68 | 10,75K |
| 2026-08-26 | €39,00 | -0,66 % | €39,28 | €39,34 | €38,98 | 38,76K |
| 2026-08-25 | €39,26 | -0,76 % | €39,56 | €39,60 | €39,26 | 21,07K |
| 2026-08-24 | €39,56 | +1,70 % | €38,90 | €39,74 | €38,90 | 38,33K |
| 2026-08-21 | €38,90 | +1,14 % | €38,54 | €38,90 | €38,36 | 17,37K |
| 2026-08-20 | €38,46 | +0,16 % | €38,02 | €38,70 | €38,02 | 23,89K |
| 2026-08-19 | €38,40 | +0,31 % | €38,10 | €38,50 | €37,98 | 36,36K |
| 2026-08-18 | €38,28 | +0,58 % | €38,02 | €38,30 | €38,02 | 17,21K |
| 2026-08-17 | €38,06 | -0,73 % | €38,14 | €38,24 | €37,90 | 27,31K |
| 2026-08-14 | €38,34 | -0,42 % | €38,60 | €38,60 | €38,10 | 15,75K |
| 2026-08-13 | €38,50 | +0,68 % | €38,38 | €38,56 | €38,26 | 15,93K |
| 2026-08-12 | €38,24 | 0,00 % | €38,02 | €38,24 | €37,72 | 23,76K |
| 2026-08-11 | €38,24 | -0,31 % | €38,18 | €38,30 | €37,64 | 38,06K |
| 2026-08-10 | €38,36 | +0,10 % | €38,44 | €38,46 | €38,06 | 13,68K |
| 2026-08-07 | €38,32 | -0,93 % | €38,40 | €38,56 | €37,92 | 26,97K |
| 2026-08-06 | €38,68 | -0,92 % | €38,96 | €39,14 | €38,58 | 45,41K |
| 2026-08-05 | €39,04 | +1,35 % | €38,40 | €39,04 | €38,20 | 27,77K |
| 2026-08-04 | €38,52 | -2,08 % | €39,04 | €39,04 | €38,08 | 33,86K |
| 2026-08-03 | €39,34 | +0,77 % | €38,80 | €39,60 | €38,66 | 44,24K |
| 2026-07-31 | €39,04 | +0,15 % | €39,00 | €39,18 | €38,78 | 39,96K |
| 2026-07-30 | €38,98 | +0,41 % | €38,70 | €39,44 | €38,70 | 48,19K |
| 2026-07-29 | €38,82 | -0,46 % | €39,00 | €39,20 | €38,38 | 32,26K |
| 2026-07-28 | €39,00 | +2,42 % | €38,50 | €39,06 | €38,44 | 55,43K |
| 2026-07-27 | €38,08 | +0,21 % | €38,00 | €38,12 | €37,20 | 35,39K |
| 2026-07-24 | €38,00 | -0,21 % | €38,02 | €38,14 | €37,80 | 31,06K |
| 2026-07-23 | €38,08 | -0,10 % | €38,02 | €38,32 | €37,90 | 48,03K |
| 2026-07-22 | €38,12 | +0,47 % | €38,34 | €38,38 | €38,00 | 24,63K |
| 2026-07-21 | €37,94 | -1,86 % | €38,62 | €38,62 | €37,94 | 27,76K |
| 2026-07-20 | €38,66 | +0,94 % | €38,28 | €38,66 | €38,14 | 37,09K |
| 2026-07-17 | €38,30 | +0,31 % | €38,26 | €38,54 | €38,02 | 46,08K |
| 2026-07-16 | €38,18 | +1,06 % | €37,60 | €38,34 | €37,60 | 53,20K |
| 2026-07-15 | €37,78 | +0,05 % | €37,58 | €37,96 | €37,54 | 37,07K |
| 2026-07-14 | €37,76 | +1,56 % | €37,28 | €37,86 | €37,14 | 61,41K |
| 2026-07-13 | €37,18 | +0,81 % | €37,06 | €37,42 | €37,04 | 46,33K |
| 2026-07-10 | €36,88 | +0,77 % | €36,60 | €36,94 | €36,60 | 42,21K |
| 2026-07-09 | €36,60 | +0,22 % | €36,20 | €36,96 | €36,20 | 26,87K |
| 2026-07-08 | €36,52 | -0,65 % | €36,70 | €36,90 | €36,34 | 41,54K |
| 2026-07-07 | €36,76 | +1,72 % | €36,20 | €37,22 | €36,20 | 62,29K |
| 2026-07-06 | €36,14 | -0,44 % | €36,16 | €36,68 | €36,14 | 33,49K |
| 2026-07-03 | €36,30 | -0,82 % | €36,68 | €36,68 | €36,22 | 40,26K |
| 2026-07-02 | €36,60 | +2,12 % | €36,00 | €36,84 | €35,98 | 57,24K |
| 2026-07-01 | €35,84 | -0,33 % | €36,00 | €36,32 | €35,70 | 34,90K |
| 2026-06-30 | €35,96 | +0,67 % | €35,70 | €36,36 | €35,66 | 66,26K |
| 2026-06-29 | €35,72 | -0,45 % | €35,90 | €36,06 | €35,60 | 35,72K |
| 2026-06-26 | €35,88 | +1,99 % | €35,42 | €36,06 | €35,42 | 58,22K |
| 2026-06-25 | €35,18 | -0,34 % | €35,20 | €35,60 | €35,18 | 51,22K |
| 2026-06-24 | €35,30 | +2,68 % | €34,50 | €35,46 | €34,42 | 57,36K |
| 2026-06-23 | €34,38 | +0,53 % | €34,20 | €34,56 | €34,16 | 56,80K |
| 2026-06-22 | €34,20 | +0,83 % | €33,72 | €34,70 | €33,70 | 67,54K |
| 2026-06-19 | €33,92 | -0,59 % | €33,88 | €34,42 | €33,88 | 202,30K |
| 2026-06-18 | €34,12 | -2,51 % | €34,64 | €34,70 | €33,40 | 65,44K |
| 2026-06-17 | €35,00 | +1,86 % | €33,08 | €35,10 | €33,06 | 60,53K |
| 2026-06-16 | €34,36 | -0,75 % | €34,54 | €34,68 | €34,12 | 81,07K |
| 2026-06-15 | €34,62 | -2,70 % | €35,50 | €35,50 | €34,32 | 60,95K |
| 2026-06-12 | €35,58 | +2,77 % | €36,40 | €37,60 | €35,26 | 122,08K |
| 2026-06-11 | €34,62 | -0,17 % | €34,68 | €34,74 | €34,40 | 26,66K |
| 2026-06-10 | €34,68 | +1,58 % | €34,04 | €34,78 | €34,04 | 42,01K |
| 2026-06-09 | €34,14 | +0,53 % | €33,94 | €34,28 | €33,76 | 38,91K |
| 2026-06-08 | €33,96 | +1,25 % | €33,60 | €33,96 | €33,36 | 53,32K |
| 2026-06-05 | €33,54 | +2,57 % | €32,66 | €33,62 | €32,66 | 40,08K |
| 2026-06-04 | €32,70 | -1,92 % | €33,30 | €33,30 | €32,70 | 64,84K |
| 2026-06-03 | €33,34 | +0,60 % | €33,14 | €33,40 | €33,00 | 33,40K |
| 2026-06-02 | €33,14 | -0,54 % | €33,28 | €33,28 | €32,94 | 43,74K |
| 2026-06-01 | €33,32 | +0,42 % | €33,00 | €33,34 | €32,86 | 58,47K |
| 2026-05-29 | €33,18 | +1,16 % | €32,86 | €33,24 | €32,78 | 186,27K |