14,550€
-0,61%
Echtzeit-Aktienkurs Sligro Food Group N.V.
Bid:
Ask:
Aktienkurse zur Sligro Food Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 14,70 | 14,70 | 14,62 | 14,62 | -0,14% | 357,00 |
| 05.06.2025 | 14,42 | 15,00 | 14,42 | 14,64 | 1,24% | 573,00 |
| 04.06.2025 | 14,18 | 14,46 | 14,18 | 14,46 | 1,97% | 360,00 |
| 03.06.2025 | 14,10 | 14,18 | 14,10 | 14,18 | 2,60% | 221,00 |
| 02.06.2025 | 13,78 | 13,88 | 13,78 | 13,82 | -0,43% | 1.076,00 |
| 30.05.2025 | 13,70 | 13,88 | 13,70 | 13,88 | 1,17% | 186,00 |
| 29.05.2025 | 13,84 | 13,84 | 13,72 | 13,72 | -1,01% | 517,00 |
| 28.05.2025 | 14,02 | 14,02 | 13,86 | 13,86 | -0,72% | 185,00 |
| 27.05.2025 | 13,94 | 13,96 | 13,92 | 13,96 | 0,72% | 408,00 |
| 26.05.2025 | 14,12 | 14,12 | 13,86 | 13,86 | -0,57% | 552,00 |
| 23.05.2025 | 14,06 | 14,20 | 13,90 | 13,94 | -0,99% | 178,00 |
| 22.05.2025 | 13,44 | 14,08 | 13,44 | 14,08 | 4,30% | 428,00 |
| 21.05.2025 | 13,56 | 13,94 | 13,42 | 13,50 | -0,59% | 437,00 |
| 20.05.2025 | 12,46 | 13,68 | 12,46 | 13,58 | 12,23% | 3.047,00 |
| 19.05.2025 | 12,16 | 12,16 | 12,06 | 12,10 | 0,00% | 1.088,00 |
| 16.05.2025 | 12,00 | 12,10 | 12,00 | 12,10 | -0,49% | 282,00 |
| 15.05.2025 | 12,06 | 12,20 | 12,06 | 12,16 | 1,33% | 879,00 |
| 14.05.2025 | 12,16 | 12,16 | 11,98 | 12,00 | -0,66% | 2.575,00 |
| 13.05.2025 | 12,18 | 12,20 | 12,08 | 12,08 | -1,47% | 976,00 |
| 12.05.2025 | 12,44 | 12,44 | 12,26 | 12,26 | 0,16% | 1.001,00 |
| 09.05.2025 | 12,14 | 12,28 | 12,14 | 12,24 | 0,16% | 1.412,00 |
| 08.05.2025 | 12,26 | 12,30 | 12,22 | 12,22 | -0,97% | 2.302,00 |
| 07.05.2025 | 12,30 | 12,34 | 12,20 | 12,34 | 1,48% | 376,00 |
| 06.05.2025 | 12,18 | 12,18 | 12,10 | 12,16 | -1,62% | 1.871,00 |
| 05.05.2025 | 12,04 | 12,36 | 12,04 | 12,36 | 2,15% | 2.793,00 |
| 02.05.2025 | 11,92 | 12,10 | 11,90 | 12,10 | 1,68% | 17.849,00 |
| 30.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | 420,00 |
| 29.04.2025 | 11,92 | 11,94 | 11,86 | 11,90 | -0,34% | 1.495,00 |
| 28.04.2025 | 11,92 | 11,96 | 11,84 | 11,94 | 0,67% | 469,00 |
| 25.04.2025 | 11,82 | 11,86 | 11,82 | 11,86 | -0,84% | 3.204,00 |
| 24.04.2025 | 11,72 | 11,96 | 11,72 | 11,96 | 1,18% | 4,00 |
| 23.04.2025 | 12,08 | 12,08 | 11,64 | 11,82 | -1,34% | 448,00 |
| 22.04.2025 | 11,78 | 11,98 | 11,78 | 11,98 | 1,87% | 110,00 |
| 17.04.2025 | 11,54 | 11,76 | 11,54 | 11,76 | 3,16% | 107,00 |
| 16.04.2025 | 11,48 | 11,62 | 11,40 | 11,40 | -2,40% | 2.154,00 |
| 15.04.2025 | 11,48 | 11,68 | 11,48 | 11,68 | 2,10% | 281,00 |
| 14.04.2025 | 11,32 | 11,56 | 11,32 | 11,44 | 1,60% | 47,00 |
| 11.04.2025 | 10,60 | 11,26 | 10,60 | 11,26 | 5,43% | 38,00 |
| 10.04.2025 | 10,68 | 10,68 | 10,68 | 10,68 | 4,09% | 290,00 |
| 09.04.2025 | 10,22 | 10,26 | 10,04 | 10,26 | -1,54% | 2.418,00 |
| 08.04.2025 | 10,56 | 10,56 | 10,42 | 10,42 | -0,19% | 320,00 |
| 07.04.2025 | 10,24 | 10,44 | 10,24 | 10,44 | -2,25% | 1.660,00 |
| 04.04.2025 | 10,72 | 10,72 | 10,56 | 10,68 | -0,19% | 1.314,00 |
| 03.04.2025 | 10,76 | 11,09 | 10,68 | 10,70 | -2,19% | - |
| 02.04.2025 | 10,94 | 10,94 | 10,82 | 10,94 | 0,18% | 2.490,00 |
| 01.04.2025 | 10,60 | 10,98 | 10,54 | 10,92 | 4,00% | 2.106,00 |
| 31.03.2025 | 10,52 | 10,70 | 10,48 | 10,50 | -0,57% | 931,00 |
| 28.03.2025 | 10,14 | 10,64 | 10,14 | 10,56 | 4,14% | 10,00 |
| 27.03.2025 | 10,28 | 10,28 | 10,14 | 10,14 | -6,46% | 283,00 |
| 26.03.2025 | 10,84 | 10,84 | 10,84 | 10,84 | 1,12% | 1,00 |
| 25.03.2025 | 10,74 | 10,80 | 10,70 | 10,72 | -0,74% | 242,00 |
| 24.03.2025 | 10,98 | 10,98 | 10,80 | 10,80 | -0,74% | 11,00 |
| 21.03.2025 | 11,01 | 11,03 | 10,81 | 10,88 | -1,45% | - |
| 20.03.2025 | 11,06 | 11,06 | 10,89 | 11,04 | 0,91% | - |
| 19.03.2025 | 11,14 | 11,14 | 10,94 | 10,94 | -2,32% | 281,00 |
| 18.03.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 1,08% | 3,00 |
| 17.03.2025 | 10,74 | 11,08 | 10,74 | 11,08 | 2,97% | 25,00 |
| 14.03.2025 | 10,68 | 10,76 | 10,68 | 10,76 | 1,89% | 1.972,00 |
| 13.03.2025 | 10,56 | 10,56 | 10,56 | 10,56 | 0,57% | 1,00 |
| 12.03.2025 | 10,62 | 10,62 | 10,48 | 10,50 | -4,02% | 217,00 |
| 11.03.2025 | 10,86 | 10,94 | 10,86 | 10,94 | 1,48% | 66,00 |
| 10.03.2025 | 10,74 | 10,78 | 10,72 | 10,78 | 0,37% | 1.270,00 |
| 07.03.2025 | 10,70 | 10,74 | 10,70 | 10,74 | 1,32% | 80,00 |
| 06.03.2025 | 10,44 | 10,60 | 10,44 | 10,60 | 0,38% | 251,00 |
| 05.03.2025 | 10,50 | 10,66 | 10,50 | 10,56 | -0,56% | 9,00 |
| 04.03.2025 | 10,48 | 10,62 | 10,44 | 10,62 | 0,38% | 520,00 |
| 03.03.2025 | 10,78 | 10,78 | 10,58 | 10,58 | -1,67% | 19,00 |
| 28.02.2025 | 10,54 | 10,76 | 10,54 | 10,76 | 1,13% | 12,00 |
| 27.02.2025 | 11,04 | 11,04 | 10,64 | 10,64 | -3,62% | 16,00 |
| 26.02.2025 | 10,94 | 11,06 | 10,94 | 11,04 | 0,73% | 95,00 |
| 25.02.2025 | 10,94 | 11,00 | 10,88 | 10,96 | 0,18% | 374,00 |
| 24.02.2025 | 10,64 | 10,94 | 10,64 | 10,94 | 3,80% | 102,00 |
| 21.02.2025 | 10,54 | 10,54 | 10,54 | 10,54 | -0,47% | 10,00 |
| 20.02.2025 | 10,63 | 10,67 | 10,56 | 10,59 | 0,09% | - |
| 19.02.2025 | 10,76 | 10,76 | 10,58 | 10,58 | -2,22% | 151,00 |
| 18.02.2025 | 10,82 | 10,82 | 10,82 | 10,82 | 0,19% | 1,00 |
| 17.02.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,28% | 2,00 |
| 14.02.2025 | 10,86 | 10,94 | 10,86 | 10,94 | 1,11% | 514,00 |
| 13.02.2025 | 10,82 | 10,82 | 10,82 | 10,82 | 0,65% | 1,00 |
| 12.02.2025 | 10,75 | 10,77 | 10,66 | 10,75 | 0,09% | - |
| 11.02.2025 | 10,79 | 10,79 | 10,71 | 10,74 | -1,10% | - |
| 10.02.2025 | 10,80 | 10,86 | 10,80 | 10,86 | 0,37% | 265,00 |
| 07.02.2025 | 10,78 | 10,82 | 10,78 | 10,82 | 1,03% | 11,00 |
| 06.02.2025 | 10,56 | 10,72 | 10,54 | 10,71 | 1,42% | - |
| 05.02.2025 | 10,58 | 10,62 | 10,56 | 10,56 | -1,31% | 81,00 |
| 04.02.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,19% | 3,00 |
| 03.02.2025 | 10,38 | 10,72 | 10,38 | 10,72 | 0,94% | 87,00 |
| 31.01.2025 | 10,70 | 10,70 | 10,62 | 10,62 | -1,30% | 150,00 |
| 30.01.2025 | 10,80 | 10,80 | 10,76 | 10,76 | 0,37% | 3,00 |
| 29.01.2025 | 10,88 | 10,88 | 10,72 | 10,72 | -1,65% | 354,00 |
| 28.01.2025 | 10,96 | 10,96 | 10,90 | 10,90 | 0,37% | 66,00 |
| 27.01.2025 | 10,64 | 10,86 | 10,64 | 10,86 | 2,84% | 336,00 |
| 24.01.2025 | 10,62 | 10,64 | 10,56 | 10,56 | -0,38% | 500,00 |
| 23.01.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | 19,00 |
| 22.01.2025 | 10,50 | 10,60 | 10,50 | 10,60 | 0,19% | 21,00 |
| 21.01.2025 | 10,50 | 10,58 | 10,50 | 10,58 | 0,76% | 257,00 |
| 20.01.2025 | 10,56 | 10,56 | 10,48 | 10,50 | 0,96% | 202,00 |
| 17.01.2025 | 10,52 | 10,52 | 10,40 | 10,40 | 1,76% | 366,00 |
| 16.01.2025 | 10,19 | 10,25 | 10,11 | 10,22 | 0,99% | - |
| 15.01.2025 | 10,16 | 10,16 | 9,98 | 10,12 | 0,80% | 99,00 |