10,700€
-1,83%
Echtzeit-Aktienkurs Sligro Food Group N.V.
Bid:
Ask:
Aktienkurse zur Sligro Food Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 10,92 | 10,92 | 10,74 | 10,78 | -1,10% | 33,00 |
| 14.10.2025 | 10,64 | 10,90 | 10,64 | 10,90 | 0,93% | 967,00 |
| 13.10.2025 | 10,50 | 10,80 | 10,50 | 10,80 | 3,05% | 1.073,00 |
| 10.10.2025 | 10,62 | 10,62 | 10,42 | 10,48 | -0,57% | 18,00 |
| 09.10.2025 | 10,56 | 10,62 | 10,50 | 10,54 | 0,19% | 6.257,00 |
| 08.10.2025 | 10,46 | 10,60 | 10,34 | 10,52 | 2,53% | 19.678,00 |
| 07.10.2025 | 10,34 | 10,34 | 10,22 | 10,26 | -1,16% | 3.330,00 |
| 06.10.2025 | 10,40 | 10,40 | 10,28 | 10,38 | 0,19% | 6.086,00 |
| 03.10.2025 | 10,48 | 10,48 | 10,36 | 10,36 | -0,38% | 79,00 |
| 02.10.2025 | 10,50 | 10,50 | 10,40 | 10,40 | -0,38% | 4.265,00 |
| 01.10.2025 | 10,60 | 10,60 | 10,40 | 10,44 | -0,76% | 4.606,00 |
| 30.09.2025 | 10,52 | 10,62 | 10,52 | 10,52 | 0,77% | 56,00 |
| 29.09.2025 | 10,28 | 10,50 | 10,28 | 10,44 | 1,16% | 3.232,00 |
| 26.09.2025 | 10,44 | 10,48 | 10,24 | 10,32 | -2,09% | 2.565,00 |
| 25.09.2025 | 10,56 | 10,56 | 10,52 | 10,54 | 0,38% | 1.262,00 |
| 24.09.2025 | 10,62 | 10,68 | 10,50 | 10,50 | -1,32% | 630,00 |
| 23.09.2025 | 10,62 | 10,64 | 10,62 | 10,64 | 0,57% | 6,00 |
| 22.09.2025 | 10,76 | 10,80 | 10,54 | 10,58 | -3,29% | 3.842,00 |
| 19.09.2025 | 10,90 | 11,00 | 10,80 | 10,94 | -4,04% | 7.338,00 |
| 18.09.2025 | 11,20 | 11,40 | 11,00 | 11,40 | 2,33% | 6.304,00 |
| 17.09.2025 | 11,06 | 11,14 | 11,06 | 11,14 | 1,09% | 1.195,00 |
| 16.09.2025 | 11,24 | 11,24 | 11,02 | 11,02 | -1,61% | 624,00 |
| 15.09.2025 | 11,20 | 11,24 | 11,14 | 11,20 | 1,17% | 3.228,00 |
| 12.09.2025 | 11,01 | 11,09 | 10,97 | 11,07 | 0,73% | - |
| 11.09.2025 | 10,96 | 11,01 | 10,83 | 10,99 | -1,08% | - |
| 10.09.2025 | 11,11 | 11,23 | 11,03 | 11,11 | 0,82% | 32,00 |
| 09.09.2025 | 10,91 | 11,05 | 10,89 | 11,02 | 1,01% | 484,00 |
| 08.09.2025 | 11,00 | 11,05 | 10,90 | 10,91 | -0,64% | 6,00 |
| 05.09.2025 | 10,86 | 10,98 | 10,86 | 10,98 | 0,73% | 587,00 |
| 04.09.2025 | 10,82 | 10,90 | 10,76 | 10,90 | 0,55% | 16.231,00 |
| 03.09.2025 | 10,80 | 10,84 | 10,80 | 10,84 | 0,00% | 5.465,00 |
| 02.09.2025 | 10,98 | 11,00 | 10,80 | 10,84 | -1,28% | 353,00 |
| 01.09.2025 | 11,10 | 11,12 | 10,98 | 10,98 | 0,00% | 1.821,00 |
| 29.08.2025 | 10,94 | 10,98 | 10,86 | 10,98 | 1,10% | 1.216,00 |
| 28.08.2025 | 10,86 | 10,86 | 10,86 | 10,86 | -1,27% | 22,00 |
| 27.08.2025 | 11,02 | 11,02 | 10,90 | 11,00 | -1,26% | 20,00 |
| 26.08.2025 | 11,12 | 11,14 | 11,08 | 11,14 | -0,89% | 24,00 |
| 25.08.2025 | 11,26 | 11,28 | 11,24 | 11,24 | 0,36% | 163,00 |
| 22.08.2025 | 11,00 | 11,20 | 11,00 | 11,20 | 1,08% | 16,00 |
| 21.08.2025 | 11,08 | 11,10 | 11,06 | 11,08 | -0,54% | 1.230,00 |
| 20.08.2025 | 11,06 | 11,16 | 11,06 | 11,14 | 0,54% | 21,00 |
| 19.08.2025 | 11,02 | 11,08 | 11,02 | 11,08 | 1,47% | 885,00 |
| 18.08.2025 | 10,90 | 10,94 | 10,90 | 10,92 | -0,36% | 318,00 |
| 15.08.2025 | 11,00 | 11,02 | 10,88 | 10,96 | 0,55% | 100,00 |
| 14.08.2025 | 10,82 | 10,98 | 10,76 | 10,90 | 0,55% | 376,00 |
| 13.08.2025 | 10,82 | 10,88 | 10,82 | 10,84 | 0,00% | 245,00 |
| 12.08.2025 | 10,74 | 10,84 | 10,70 | 10,84 | 0,74% | 1.028,00 |
| 11.08.2025 | 10,74 | 10,76 | 10,74 | 10,76 | -1,28% | 116,00 |
| 08.08.2025 | 10,68 | 10,98 | 10,68 | 10,90 | 2,06% | 680,00 |
| 07.08.2025 | 10,80 | 10,84 | 10,68 | 10,68 | -0,93% | 31,00 |
| 06.08.2025 | 10,98 | 10,98 | 10,78 | 10,78 | -1,28% | 130,00 |
| 05.08.2025 | 10,94 | 10,96 | 10,92 | 10,92 | 1,11% | 1.227,00 |
| 04.08.2025 | 10,96 | 10,96 | 10,80 | 10,80 | -1,10% | 4.758,00 |
| 01.08.2025 | 11,06 | 11,06 | 10,92 | 10,92 | -2,15% | 966,00 |
| 31.07.2025 | 11,26 | 11,26 | 11,16 | 11,16 | -0,36% | 2.040,00 |
| 30.07.2025 | 11,24 | 11,28 | 11,16 | 11,20 | 0,18% | 7.851,00 |
| 29.07.2025 | 11,56 | 11,56 | 11,16 | 11,18 | -2,95% | 743,00 |
| 28.07.2025 | 11,68 | 11,76 | 11,42 | 11,52 | -0,17% | 856,00 |
| 25.07.2025 | 11,68 | 11,68 | 11,52 | 11,54 | -1,54% | 3.764,00 |
| 24.07.2025 | 11,82 | 11,84 | 11,66 | 11,72 | -2,33% | 485,00 |
| 23.07.2025 | 12,08 | 12,08 | 11,80 | 12,00 | 0,50% | 1.016,00 |
| 22.07.2025 | 11,86 | 12,06 | 11,86 | 11,94 | 0,17% | 961,00 |
| 21.07.2025 | 11,98 | 12,30 | 11,88 | 11,92 | -0,50% | 1.951,00 |
| 18.07.2025 | 12,68 | 12,82 | 11,92 | 11,98 | -4,31% | 9.459,00 |
| 17.07.2025 | 14,40 | 14,40 | 12,08 | 12,52 | -13,30% | 15.333,00 |
| 16.07.2025 | 14,36 | 14,56 | 14,28 | 14,44 | 0,28% | 1.330,00 |
| 15.07.2025 | 14,42 | 14,42 | 14,28 | 14,40 | 0,56% | 20,00 |
| 14.07.2025 | 14,22 | 14,32 | 14,18 | 14,32 | 0,70% | 230,00 |
| 11.07.2025 | 14,48 | 14,48 | 14,22 | 14,22 | -1,11% | 9,00 |
| 10.07.2025 | 14,42 | 14,42 | 14,32 | 14,38 | 0,84% | 7,00 |
| 09.07.2025 | 14,26 | 14,32 | 14,24 | 14,26 | -0,97% | 490,00 |
| 08.07.2025 | 14,38 | 14,52 | 14,30 | 14,40 | -0,14% | 348,00 |
| 07.07.2025 | 14,34 | 14,42 | 14,26 | 14,42 | 1,26% | 285,00 |
| 04.07.2025 | 14,38 | 14,40 | 14,15 | 14,24 | -1,79% | - |
| 03.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 1,05% | 1,00 |
| 02.07.2025 | 14,51 | 14,51 | 14,29 | 14,35 | -0,69% | - |
| 01.07.2025 | 14,44 | 14,47 | 14,29 | 14,45 | 1,62% | - |
| 30.06.2025 | 14,34 | 14,34 | 14,22 | 14,22 | 0,00% | 6,00 |
| 27.06.2025 | 14,06 | 14,22 | 14,02 | 14,22 | 0,71% | 24,00 |
| 26.06.2025 | 14,06 | 14,12 | 14,00 | 14,12 | 0,28% | 10,00 |
| 25.06.2025 | 14,18 | 14,18 | 14,08 | 14,08 | -1,81% | 238,00 |
| 24.06.2025 | 14,34 | 14,34 | 14,34 | 14,34 | 3,17% | 15,00 |
| 23.06.2025 | 13,40 | 14,04 | 13,30 | 13,90 | 1,76% | 257,00 |
| 20.06.2025 | 13,86 | 13,86 | 13,66 | 13,66 | -2,57% | 23,00 |
| 19.06.2025 | 14,02 | 14,02 | 14,02 | 14,02 | -0,85% | 216,00 |
| 18.06.2025 | 14,34 | 14,34 | 14,12 | 14,14 | -1,94% | 689,00 |
| 17.06.2025 | 14,42 | 14,42 | 14,42 | 14,42 | -0,96% | 197,00 |
| 16.06.2025 | 14,64 | 14,64 | 14,56 | 14,56 | 0,28% | 348,00 |
| 13.06.2025 | 14,52 | 14,52 | 14,52 | 14,52 | -2,16% | 250,00 |
| 12.06.2025 | 14,84 | 14,84 | 14,84 | 14,84 | 0,54% | 34,00 |
| 11.06.2025 | 14,84 | 14,84 | 14,76 | 14,76 | -1,20% | 618,00 |
| 10.06.2025 | 14,92 | 14,94 | 14,72 | 14,94 | 0,13% | 210,00 |
| 09.06.2025 | 14,60 | 14,92 | 14,60 | 14,92 | 2,05% | 547,00 |
| 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 |