12,990€
-0,69%
Echtzeit-Aktienkurs SLIGRO FOOD GROUP EO -,06
Bid:
Ask:
Aktienkurse zur SLIGRO FOOD GROUP EO -,06 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 13,06 | 13,06 | 12,96 | 12,96 | -0,92% | 331,00 |
| 28.05.2026 | 13,08 | 13,08 | 13,08 | 13,08 | 0,93% | 10,00 |
| 27.05.2026 | 13,02 | 13,02 | 12,96 | 12,96 | -0,61% | 3,00 |
| 26.05.2026 | 13,00 | 13,04 | 13,00 | 13,04 | 0,46% | 672,00 |
| 25.05.2026 | 13,02 | 13,02 | 12,98 | 12,98 | 0,15% | 224,00 |
| 22.05.2026 | 12,96 | 12,96 | 12,96 | 12,96 | -1,07% | 6,00 |
| 21.05.2026 | 12,80 | 13,10 | 12,80 | 13,10 | 2,99% | 469,00 |
| 20.05.2026 | 12,76 | 12,84 | 12,68 | 12,72 | -0,93% | 206,00 |
| 19.05.2026 | 12,93 | 13,09 | 12,76 | 12,84 | -1,23% | - |
| 18.05.2026 | 12,96 | 13,00 | 12,96 | 13,00 | 1,25% | 201,00 |
| 15.05.2026 | 12,76 | 12,84 | 12,76 | 12,84 | -0,62% | 4,00 |
| 14.05.2026 | 12,80 | 12,92 | 12,80 | 12,92 | 1,25% | 4.518,00 |
| 13.05.2026 | 12,64 | 12,76 | 12,60 | 12,76 | 1,27% | 205,00 |
| 12.05.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | 400,00 |
| 11.05.2026 | 12,82 | 12,86 | 12,76 | 12,80 | -0,08% | 4.505,00 |
| 08.05.2026 | 12,84 | 13,01 | 12,71 | 12,81 | -0,70% | - |
| 07.05.2026 | 13,04 | 13,08 | 12,90 | 12,90 | -0,92% | 8.551,00 |
| 06.05.2026 | 13,08 | 13,08 | 13,00 | 13,02 | 0,00% | 239,00 |
| 05.05.2026 | 13,02 | 13,02 | 13,02 | 13,02 | -0,91% | 1,00 |
| 04.05.2026 | 13,08 | 13,20 | 12,98 | 13,14 | 0,61% | 389,00 |
| 30.04.2026 | 12,94 | 13,06 | 12,94 | 13,06 | 1,87% | 14,00 |
| 29.04.2026 | 12,94 | 12,94 | 12,82 | 12,82 | 0,16% | 391,00 |
| 28.04.2026 | 12,86 | 12,86 | 12,80 | 12,80 | -6,98% | 850,00 |
| 27.04.2026 | 13,58 | 13,76 | 13,48 | 13,76 | 1,03% | 915,00 |
| 24.04.2026 | 13,62 | 13,62 | 13,62 | 13,62 | 1,64% | 8,00 |
| 23.04.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -1,03% | 177,00 |
| 22.04.2026 | 13,46 | 13,66 | 13,46 | 13,54 | 1,12% | 13,00 |
| 21.04.2026 | 13,35 | 13,60 | 13,35 | 13,39 | 0,53% | - |
| 20.04.2026 | 13,32 | 13,32 | 13,32 | 13,32 | 1,68% | 10,00 |
| 17.04.2026 | 13,11 | 13,18 | 13,04 | 13,10 | 0,15% | - |
| 16.04.2026 | 12,78 | 13,08 | 12,78 | 13,08 | -2,53% | 352,00 |
| 15.04.2026 | 13,56 | 13,56 | 13,42 | 13,42 | -0,74% | 54,00 |
| 14.04.2026 | 13,56 | 13,56 | 13,38 | 13,52 | 0,75% | 588,00 |
| 13.04.2026 | 13,74 | 13,78 | 13,42 | 13,42 | -1,76% | 753,00 |
| 10.04.2026 | 13,58 | 13,66 | 13,54 | 13,66 | -0,44% | 199,00 |
| 09.04.2026 | 13,70 | 13,72 | 13,70 | 13,72 | 0,73% | 2,00 |
| 08.04.2026 | 13,60 | 13,62 | 13,60 | 13,62 | 3,34% | 456,00 |
| 07.04.2026 | 13,60 | 13,64 | 13,18 | 13,18 | -2,08% | 490,00 |
| 02.04.2026 | 13,48 | 13,48 | 13,40 | 13,46 | -0,74% | 54,00 |
| 01.04.2026 | 13,70 | 13,70 | 13,56 | 13,56 | 0,30% | 51,00 |
| 31.03.2026 | 13,62 | 13,62 | 13,52 | 13,52 | 1,96% | 457,00 |
| 30.03.2026 | 13,14 | 13,26 | 13,14 | 13,26 | 1,53% | 2,00 |
| 27.03.2026 | 13,58 | 13,58 | 13,06 | 13,06 | -4,53% | 257,00 |
| 26.03.2026 | 13,62 | 13,70 | 13,58 | 13,68 | 1,94% | 1.823,00 |
| 25.03.2026 | 13,40 | 13,50 | 13,40 | 13,42 | 0,90% | 4,00 |
| 24.03.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | 165,00 |
| 23.03.2026 | 12,28 | 13,10 | 12,28 | 13,10 | 6,33% | 709,00 |
| 20.03.2026 | 12,56 | 12,56 | 12,32 | 12,32 | -3,75% | 890,00 |
| 19.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -2,44% | 85,00 |
| 18.03.2026 | 13,20 | 13,20 | 13,08 | 13,12 | -0,61% | 1.191,00 |
| 17.03.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -1,05% | 1.820,00 |
| 16.03.2026 | 13,30 | 13,40 | 13,30 | 13,34 | 1,37% | 12,00 |
| 13.03.2026 | 13,26 | 13,26 | 13,16 | 13,16 | -0,75% | 31,00 |
| 12.03.2026 | 13,26 | 13,26 | 13,26 | 13,26 | 0,00% | 2,00 |
| 11.03.2026 | 13,40 | 13,40 | 13,26 | 13,26 | -1,04% | 1.075,00 |
| 10.03.2026 | 13,56 | 13,56 | 13,40 | 13,40 | 0,45% | 2.161,00 |
| 09.03.2026 | 13,12 | 13,34 | 13,12 | 13,34 | -1,19% | 1.361,00 |
| 06.03.2026 | 13,54 | 13,54 | 13,42 | 13,50 | 0,15% | 1.210,00 |
| 05.03.2026 | 13,66 | 13,66 | 13,48 | 13,48 | -2,74% | 440,00 |
| 04.03.2026 | 14,00 | 14,12 | 13,82 | 13,86 | 0,73% | 643,00 |
| 03.03.2026 | 13,80 | 13,80 | 13,66 | 13,76 | -4,18% | 1.843,00 |
| 02.03.2026 | 14,30 | 14,44 | 14,18 | 14,36 | -0,55% | 692,00 |
| 27.02.2026 | 14,28 | 14,44 | 14,28 | 14,44 | 0,56% | 949,00 |
| 26.02.2026 | 14,28 | 14,40 | 14,24 | 14,36 | -0,14% | 1.579,00 |
| 25.02.2026 | 14,40 | 14,80 | 14,38 | 14,38 | 0,84% | 312,00 |
| 24.02.2026 | 14,58 | 14,60 | 14,26 | 14,26 | -0,97% | 2.185,00 |
| 23.02.2026 | 14,06 | 14,40 | 14,02 | 14,40 | 0,70% | 408,00 |
| 20.02.2026 | 14,22 | 14,30 | 14,22 | 14,30 | 1,56% | 927,00 |
| 19.02.2026 | 14,24 | 14,26 | 14,08 | 14,08 | -1,12% | 845,00 |
| 18.02.2026 | 14,22 | 14,24 | 13,94 | 14,24 | 0,99% | 682,00 |
| 17.02.2026 | 14,18 | 14,28 | 14,10 | 14,10 | -2,35% | 835,00 |
| 16.02.2026 | 14,46 | 14,64 | 14,44 | 14,44 | 0,70% | 304,00 |
| 13.02.2026 | 14,10 | 14,62 | 14,10 | 14,34 | 2,72% | 5.128,00 |
| 12.02.2026 | 14,08 | 14,18 | 13,90 | 13,96 | -0,14% | 295,00 |
| 11.02.2026 | 13,88 | 14,10 | 13,88 | 13,98 | 0,58% | 1.880,00 |
| 10.02.2026 | 13,76 | 13,90 | 13,70 | 13,90 | 2,06% | 979,00 |
| 09.02.2026 | 13,00 | 13,98 | 12,92 | 13,62 | 5,26% | 3.917,00 |
| 06.02.2026 | 12,10 | 13,04 | 12,02 | 12,94 | 6,77% | 6.788,00 |
| 05.02.2026 | 11,90 | 12,48 | 11,90 | 12,12 | 3,41% | 2.617,00 |
| 04.02.2026 | 11,58 | 11,72 | 11,58 | 11,72 | 1,56% | 3.234,00 |
| 03.02.2026 | 11,44 | 11,56 | 11,44 | 11,54 | 1,58% | 8.607,00 |
| 02.02.2026 | 11,08 | 11,46 | 11,08 | 11,36 | 1,43% | 32,00 |
| 30.01.2026 | 10,48 | 11,46 | 10,48 | 11,20 | 7,49% | 5.747,00 |
| 29.01.2026 | 10,66 | 10,66 | 10,42 | 10,42 | -1,14% | 4,00 |
| 28.01.2026 | 10,66 | 10,66 | 10,52 | 10,54 | 0,00% | 730,00 |
| 27.01.2026 | 10,36 | 10,54 | 10,36 | 10,54 | 0,00% | 301,00 |
| 26.01.2026 | 10,60 | 10,60 | 10,54 | 10,54 | 0,38% | 1.073,00 |
| 23.01.2026 | 10,56 | 10,56 | 10,48 | 10,50 | 0,96% | 425,00 |
| 22.01.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | 10,00 |
| 21.01.2026 | 10,20 | 10,20 | 10,00 | 10,20 | 0,79% | 184,00 |
| 20.01.2026 | 10,24 | 10,24 | 10,12 | 10,12 | -1,17% | 111,00 |
| 19.01.2026 | 10,12 | 10,28 | 10,12 | 10,24 | -1,54% | 2.332,00 |
| 16.01.2026 | 10,38 | 10,40 | 10,38 | 10,40 | 0,78% | 1.080,00 |
| 15.01.2026 | 10,30 | 10,32 | 10,22 | 10,32 | 1,57% | 829,00 |
| 14.01.2026 | 10,08 | 10,16 | 10,00 | 10,16 | -0,59% | 25,00 |
| 13.01.2026 | 9,94 | 10,22 | 9,94 | 10,22 | 3,44% | 383,00 |
| 12.01.2026 | 10,10 | 10,10 | 9,88 | 9,88 | -2,37% | 346,00 |
| 09.01.2026 | 10,06 | 10,12 | 10,06 | 10,12 | 0,40% | 1.721,00 |
| 08.01.2026 | 10,34 | 10,34 | 10,08 | 10,08 | 0,90% | 680,00 |
| 07.01.2026 | 10,08 | 10,16 | 9,99 | 9,99 | -1,48% | 315,00 |