Etablissementen Franz Colruyt

COLR
🏛️ Deutschland →
33.60
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 33.60 33.60 33.60 33.60 0.0M
2025-09-29 32.76 32.76 32.76 32.76 0.0M
2025-09-26 32.68 32.68 32.68 32.68 0.0M
2025-09-25 36.40 36.40 36.40 36.40 0.0M
2025-09-24 37.32 37.32 37.32 37.32 0.0M
2025-09-23 37.34 37.34 37.34 37.34 0.0M
2025-09-22 37.82 37.82 37.72 37.72 0.0M
2025-09-19 37.54 37.54 37.54 37.54 0.0M
2025-09-18 37.44 37.44 37.44 37.44 0.0M
2025-09-17 37.62 37.62 37.62 37.62 0.0M
2025-09-16 37.38 37.38 37.38 37.38 0.0M
2025-09-15 37.34 37.34 37.34 37.34 0.0M
2025-09-12 37.64 37.64 37.64 37.64 0.0M
2025-09-11 37.12 37.12 37.12 37.12 0.0M
2025-09-10 37.84 37.84 37.84 37.84 0.0M
2025-09-09 37.42 37.42 37.42 37.42 0.0M
2025-09-08 37.92 37.92 37.92 37.92 0.0M
2025-09-05 38.00 38.00 38.00 38.00 0.0M
2025-09-04 37.44 38.18 37.44 38.18 0.0M
2025-09-03 37.12 37.12 37.12 37.12 0.0M
2025-09-02 37.22 37.22 37.22 37.22 0.0M
2025-09-01 37.46 37.46 37.46 37.46 0.0M
2025-08-29 37.48 37.48 37.48 37.48 0.0M
2025-08-28 37.26 37.26 37.26 37.26 0.0M
2025-08-27 37.70 37.70 37.70 37.70 0.0M
2025-08-26 37.66 37.66 37.66 37.66 0.0M
2025-08-25 38.02 38.02 38.02 38.02 0.0M
2025-08-22 38.02 38.02 38.02 38.02 0.0M
2025-08-21 38.04 38.04 38.04 38.04 0.0M
2025-08-20 37.66 37.66 37.66 37.66 0.0M
2025-08-19 37.28 37.28 37.28 37.28 0.0M
2025-08-18 37.18 37.18 37.18 37.18 0.0M
2025-08-15 37.62 37.62 37.62 37.62 0.0M
2025-08-14 37.14 37.14 37.14 37.14 0.0M
2025-08-13 37.26 37.26 37.26 37.26 0.0M
2025-08-12 37.18 37.18 37.18 37.18 0.0M
2025-08-11 37.52 37.52 37.52 37.52 0.0M
2025-08-08 37.46 37.46 37.46 37.46 0.0M
2025-08-07 37.56 37.56 37.56 37.56 0.0M
2025-08-06 37.58 37.58 37.58 37.58 0.0M
2025-08-05 37.32 37.32 37.32 37.32 0.0M
2025-08-04 37.10 37.10 37.10 37.10 0.0M
2025-08-01 37.10 37.10 37.10 37.10 0.0M
2025-07-31 37.18 37.18 37.18 37.18 0.0M
2025-07-30 37.38 37.38 37.38 37.38 0.0M
2025-07-29 37.70 37.70 37.70 37.70 0.0M
2025-07-28 38.34 38.34 38.34 38.34 0.0M
2025-07-25 37.46 37.46 37.46 37.46 0.0M
2025-07-24 37.98 37.98 37.98 37.98 0.0M
2025-07-23 37.42 37.42 37.42 37.42 0.0M
2025-07-22 36.52 36.52 36.52 36.52 0.0M
2025-07-21 36.24 36.24 36.24 36.24 0.0M
2025-07-18 36.50 36.50 36.50 36.50 0.0M
2025-07-17 36.94 36.94 36.94 36.94 0.0M
2025-07-16 36.44 36.44 36.44 36.44 0.0M
2025-07-15 36.54 36.54 36.54 36.54 0.0M
2025-07-14 36.14 36.14 36.14 36.14 0.0M
2025-07-11 36.50 36.50 36.50 36.50 0.0M
2025-07-10 36.72 36.72 36.72 36.72 0.0M
2025-07-09 36.90 36.90 36.90 36.90 0.0M
2025-07-08 37.40 37.40 37.40 37.40 0.0M
2025-07-07 37.54 37.54 37.54 37.54 0.0M
2025-07-04 37.14 37.14 37.14 37.14 0.0M
2025-07-03 36.94 36.94 36.94 36.94 0.0M
2025-07-02 37.06 37.06 37.06 37.06 0.0M
2025-07-01 36.58 36.58 36.58 36.58 0.0M
2025-06-30 36.48 36.48 36.48 36.48 0.0M
2025-06-27 36.46 36.46 36.46 36.46 0.0M
2025-06-26 36.56 36.56 36.56 36.56 0.0M
2025-06-25 37.10 37.10 37.10 37.10 0.0M
2025-06-24 37.68 37.68 37.68 37.68 0.0M
2025-06-23 36.82 36.82 36.82 36.82 0.0M
2025-06-20 37.80 37.80 37.80 37.80 0.0M
2025-06-19 37.32 37.32 37.32 37.32 0.0M
2025-06-18 37.78 37.78 37.78 37.78 0.0M
2025-06-17 39.18 39.20 39.18 39.20 0.0M
2025-06-16 39.60 39.60 39.60 39.60 0.0M
2025-06-13 38.70 38.70 38.70 38.70 0.0M
2025-06-12 38.78 38.78 38.78 38.78 0.0M
2025-06-11 40.22 40.22 40.22 40.22 0.0M
2025-06-10 40.22 40.22 40.22 40.22 0.0M
2025-06-09 40.06 40.06 40.06 40.06 0.0M
2025-06-06 40.22 40.22 40.22 40.22 0.0M
2025-06-05 39.82 39.82 39.82 39.82 0.0M
2025-06-04 40.36 40.36 40.36 40.36 0.0M
2025-06-03 39.90 39.90 39.90 39.90 0.0M
2025-06-02 39.38 39.38 39.38 39.38 0.0M
2025-05-30 39.38 39.38 39.38 39.38 0.0M
2025-05-29 39.82 39.82 39.82 39.82 0.0M
2025-05-28 39.68 39.68 39.68 39.68 0.0M
2025-05-27 39.38 39.38 39.38 39.38 0.0M
2025-05-26 39.98 39.98 39.98 39.98 0.0M
2025-05-23 39.22 39.22 39.22 39.22 0.0M
2025-05-22 38.96 38.96 38.96 38.96 0.0M
2025-05-21 39.24 39.24 39.24 39.24 0.0M
2025-05-20 39.00 39.00 39.00 39.00 0.0M
2025-05-19 38.56 38.56 38.56 38.56 0.0M
2025-05-16 38.58 38.58 38.58 38.58 0.0M
2025-05-15 37.80 38.70 37.80 38.70 0.0M
2025-05-14 37.84 37.84 37.84 37.84 0.0M
2025-05-13 37.44 37.44 37.44 37.44 0.0M
2025-05-12 38.74 38.74 38.74 38.74 0.0M
2025-05-09 38.32 38.32 38.32 38.32 0.0M
2025-05-08 38.22 38.22 38.22 38.22 0.0M
2025-05-07 37.92 37.92 37.92 37.92 0.0M
2025-05-06 37.54 37.54 37.54 37.54 0.0M
2025-05-05 34.84 34.84 34.84 34.84 0.0M
2025-05-02 41.28 41.28 41.28 41.28 0.0M
2025-04-30 41.50 41.50 41.50 41.50 0.0M
2025-04-29 41.74 41.74 41.74 41.74 0.0M
2025-04-28 41.34 41.34 41.34 41.34 0.0M
2025-04-25 42.74 42.74 42.74 42.74 0.0M
2025-04-24 42.40 42.40 42.40 42.40 0.0M
2025-04-23 43.08 43.08 43.08 43.08 0.0M
2025-04-22 41.54 41.54 41.54 41.54 0.0M
2025-04-17 41.58 41.58 41.58 41.58 0.0M
2025-04-16 40.66 40.66 40.66 40.66 0.0M
2025-04-15 40.24 40.24 40.24 40.24 0.0M
2025-04-14 40.52 40.52 40.52 40.52 0.0M
2025-04-11 40.74 40.74 40.74 40.74 0.0M
2025-04-10 42.82 42.82 42.82 42.82 0.0M
2025-04-09 39.34 39.34 39.34 39.34 0.0M
2025-04-08 40.72 40.72 40.72 40.72 0.0M
2025-04-07 38.48 38.48 38.48 38.48 0.0M
2025-04-04 40.24 40.24 40.24 40.24 0.0M
2025-04-03 37.96 37.96 37.96 37.96 0.0M
2025-04-02 38.70 38.70 38.70 38.70 0.0M
2025-04-01 37.92 37.92 37.92 37.92 0.0M
2025-03-31 37.36 37.36 37.36 37.36 0.0M
2025-03-28 37.42 37.42 37.42 37.42 0.0M
2025-03-27 37.36 37.36 37.36 37.36 0.0M
2025-03-26 38.10 38.10 38.10 38.10 0.0M
2025-03-25 38.00 38.00 38.00 38.00 0.0M
2025-03-24 38.16 38.16 38.16 38.16 0.0M
2025-03-21 37.82 38.10 37.82 38.10 0.0M
2025-03-20 37.82 37.82 37.82 37.82 0.0M
2025-03-19 38.00 38.00 38.00 38.00 0.0M
2025-03-18 38.02 38.02 38.02 38.02 0.0M
2025-03-17 37.40 37.40 37.40 37.40 0.0M
2025-03-14 37.82 37.82 37.82 37.82 0.0M
2025-03-13 38.16 38.16 38.16 38.16 0.0M
2025-03-12 38.16 38.16 38.16 38.16 0.0M
2025-03-11 38.22 38.22 38.22 38.22 0.0M
2025-03-10 38.40 38.40 38.40 38.40 0.0M
2025-03-07 37.58 37.58 37.58 37.58 0.0M
2025-03-06 37.74 37.74 37.74 37.74 0.0M
2025-03-05 38.38 38.38 38.38 38.38 0.0M
2025-03-04 37.12 37.12 37.12 37.12 0.0M
2025-03-03 37.22 37.22 37.22 37.22 0.0M
2025-02-28 36.74 36.74 36.74 36.74 0.0M
2025-02-27 37.02 37.02 37.02 37.02 0.0M
2025-02-26 37.30 37.30 37.30 37.30 0.0M
2025-02-25 37.26 37.26 37.26 37.26 0.0M
2025-02-24 37.16 37.16 37.16 37.16 0.0M
2025-02-21 37.30 37.30 37.30 37.30 0.0M
2025-02-20 37.82 37.82 37.82 37.82 0.0M
2025-02-19 38.26 38.26 38.26 38.26 0.0M
2025-02-18 37.44 37.44 37.44 37.44 0.0M
2025-02-17 36.86 36.86 36.86 36.86 0.0M
2025-02-14 36.10 36.10 36.10 36.10 0.0M
2025-02-13 36.10 36.10 36.10 36.10 0.0M
2025-02-12 36.14 36.14 36.14 36.14 0.0M
2025-02-11 36.16 36.16 36.16 36.16 0.0M
2025-02-10 35.78 35.78 35.78 35.78 0.0M
2025-02-07 35.48 35.48 35.48 35.48 0.0M
2025-02-06 35.58 35.58 35.58 35.58 0.0M
2025-02-05 35.46 35.46 35.46 35.46 0.0M
2025-02-04 35.28 35.28 35.28 35.28 0.0M
2025-02-03 34.62 34.62 34.62 34.62 0.0M
2025-01-31 36.24 36.24 36.24 36.24 0.0M
2025-01-30 36.12 36.12 36.12 36.12 0.0M
2025-01-29 36.30 36.30 36.30 36.30 0.0M
2025-01-28 35.78 35.78 35.78 35.78 0.0M
2025-01-27 35.10 35.10 35.10 35.10 0.0M
2025-01-24 35.56 35.56 35.56 35.56 0.0M
2025-01-23 36.16 36.16 36.16 36.16 0.0M
2025-01-22 36.06 36.06 36.06 36.06 0.0M
2025-01-21 36.08 36.08 36.08 36.08 0.0M
2025-01-20 35.96 35.96 35.96 35.96 0.0M
2025-01-17 35.58 35.58 35.58 35.58 0.0M
2025-01-16 35.34 35.34 35.34 35.34 0.0M
2025-01-15 34.82 34.82 34.82 34.82 0.0M
2025-01-14 34.94 34.94 34.94 34.94 0.0M
2025-01-13 34.58 34.58 34.58 34.58 0.0M
2025-01-10 34.56 34.56 34.56 34.56 0.0M
2025-01-09 35.90 35.90 35.90 35.90 0.0M
2025-01-08 36.08 36.08 36.08 36.08 0.0M
2025-01-07 36.20 36.20 36.20 36.20 0.0M
2025-01-06 36.48 36.48 36.48 36.48 0.0M
2025-01-03 36.62 36.62 36.62 36.62 0.0M
2025-01-02 36.04 36.52 36.04 36.52 0.0M