11,200€
4,87%
Echtzeit-Aktienkurs Sligro Food Group N.V.
Bid:
Ask:
Aktienkurse zur Sligro Food Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 10,73 | 11,26 | 10,58 | 11,20 | 4,87% | 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 |
| 14.01.2025 | 9,95 | 10,04 | 9,90 | 10,04 | 2,03% | 1.129,00 |
| 13.01.2025 | 10,12 | 10,12 | 9,84 | 9,84 | -4,65% | 254,00 |
| 10.01.2025 | 10,46 | 10,46 | 10,32 | 10,32 | -2,82% | 239,00 |
| 09.01.2025 | 10,60 | 10,62 | 10,60 | 10,62 | -2,03% | 73,00 |
| 08.01.2025 | 10,96 | 10,96 | 10,84 | 10,84 | -1,63% | 771,00 |
| 07.01.2025 | 11,28 | 11,43 | 10,89 | 11,02 | -2,65% | - |
| 06.01.2025 | 11,18 | 11,32 | 11,18 | 11,32 | 0,71% | 775,00 |
| 03.01.2025 | 11,36 | 11,36 | 11,24 | 11,24 | 0,00% | 38,00 |
| 02.01.2025 | 11,06 | 11,24 | 11,06 | 11,24 | 0,72% | 7,00 |
| 30.12.2024 | 11,18 | 11,18 | 11,12 | 11,16 | -0,36% | 68,00 |
| 27.12.2024 | 11,14 | 11,20 | 11,14 | 11,20 | 3,13% | 105,00 |
| 23.12.2024 | 10,86 | 10,86 | 10,86 | 10,86 | 0,56% | 20,00 |
| 20.12.2024 | 10,84 | 10,84 | 10,72 | 10,80 | -0,55% | 35,00 |
| 19.12.2024 | 10,86 | 10,86 | 10,86 | 10,86 | -1,45% | 20,00 |
| 18.12.2024 | 10,50 | 11,02 | 10,50 | 11,02 | 4,36% | 997,00 |
| 17.12.2024 | 10,46 | 10,56 | 10,46 | 10,56 | 0,19% | 976,00 |
| 16.12.2024 | 10,72 | 10,72 | 10,54 | 10,54 | -1,50% | 1.490,00 |
| 13.12.2024 | 10,80 | 10,80 | 10,70 | 10,70 | -0,19% | 4,00 |
| 12.12.2024 | 10,78 | 10,78 | 10,72 | 10,72 | -0,37% | 355,00 |
| 11.12.2024 | 10,78 | 10,78 | 10,76 | 10,76 | 0,00% | 301,00 |
| 10.12.2024 | 10,82 | 10,82 | 10,76 | 10,76 | 0,19% | 6,00 |
| 09.12.2024 | 10,74 | 10,74 | 10,74 | 10,74 | -0,37% | 8,00 |
| 06.12.2024 | 10,72 | 10,78 | 10,72 | 10,78 | 1,70% | 171,00 |
| 05.12.2024 | 10,62 | 10,62 | 10,58 | 10,60 | -0,93% | 1.019,00 |
| 04.12.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,19% | 100,00 |
| 03.12.2024 | 10,78 | 10,78 | 10,72 | 10,72 | -0,74% | 28,00 |
| 02.12.2024 | 10,56 | 10,86 | 10,56 | 10,80 | 0,56% | 349,00 |
| 29.11.2024 | 10,80 | 10,80 | 10,66 | 10,74 | -1,10% | 6,00 |
| 28.11.2024 | 10,86 | 10,86 | 10,86 | 10,86 | 0,56% | 92,00 |
| 27.11.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,19% | 70,00 |
| 26.11.2024 | 10,64 | 10,90 | 10,64 | 10,78 | 0,56% | 272,00 |
| 25.11.2024 | 10,74 | 10,74 | 10,66 | 10,72 | 0,19% | 351,00 |
| 22.11.2024 | 10,64 | 10,72 | 10,64 | 10,70 | 0,94% | 343,00 |
| 21.11.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,38% | 19,00 |
| 20.11.2024 | 10,80 | 10,80 | 10,56 | 10,56 | -1,68% | 95,00 |
| 19.11.2024 | 10,74 | 10,74 | 10,74 | 10,74 | -1,83% | 38,00 |
| 18.11.2024 | 11,14 | 11,14 | 10,86 | 10,94 | -1,97% | 185,00 |