10,500€
-1,87%
Echtzeit-Aktienkurs Sligro Food Group N.V.
Bid:
Ask:
Aktienkurse zur Sligro Food Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 10,66 | 10,70 | 10,66 | 10,70 | 3,48% | 300,00 |
| 29.07.2026 | 10,20 | 10,38 | 10,20 | 10,34 | 0,58% | 26,00 |
| 28.07.2026 | 9,99 | 10,28 | 9,99 | 10,28 | 1,18% | 114,00 |
| 27.07.2026 | 10,30 | 10,30 | 9,99 | 10,16 | 0,20% | 476,00 |
| 24.07.2026 | 10,50 | 10,50 | 10,14 | 10,14 | -5,59% | 2.039,00 |
| 23.07.2026 | 11,46 | 11,46 | 10,50 | 10,74 | -6,77% | 2.016,00 |
| 22.07.2026 | 11,52 | 11,52 | 11,52 | 11,52 | -0,52% | 1,00 |
| 21.07.2026 | 12,02 | 12,02 | 11,54 | 11,58 | -3,50% | 258,00 |
| 20.07.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -1,32% | 236,00 |
| 17.07.2026 | 12,24 | 12,24 | 12,16 | 12,16 | 0,16% | 4,00 |
| 16.07.2026 | 12,14 | 12,14 | 12,14 | 12,14 | -1,62% | 20,00 |
| 15.07.2026 | 12,14 | 12,34 | 11,92 | 12,34 | 1,98% | 608,00 |
| 14.07.2026 | 12,04 | 12,10 | 12,04 | 12,10 | 0,50% | 861,00 |
| 13.07.2026 | 12,12 | 12,12 | 12,02 | 12,04 | -0,17% | 931,00 |
| 10.07.2026 | 12,06 | 12,06 | 12,06 | 12,06 | -1,15% | 2,00 |
| 09.07.2026 | 12,32 | 12,32 | 12,16 | 12,20 | -0,49% | 644,00 |
| 08.07.2026 | 12,12 | 12,28 | 12,06 | 12,26 | 0,16% | 408,00 |
| 07.07.2026 | 12,06 | 12,24 | 12,06 | 12,24 | 2,51% | 4,00 |
| 06.07.2026 | 11,82 | 11,94 | 11,82 | 11,94 | 0,51% | 108,00 |
| 03.07.2026 | 11,50 | 11,88 | 11,50 | 11,88 | 3,76% | 3,00 |
| 02.07.2026 | 11,25 | 11,51 | 11,25 | 11,45 | 1,15% | - |
| 01.07.2026 | 11,38 | 11,38 | 11,32 | 11,32 | -0,53% | 2,00 |
| 30.06.2026 | 11,32 | 11,38 | 11,32 | 11,38 | -0,87% | 2,00 |
| 29.06.2026 | 11,50 | 11,54 | 11,40 | 11,48 | 0,53% | 456,00 |
| 26.06.2026 | 11,28 | 11,42 | 11,28 | 11,42 | 1,96% | 116,00 |
| 25.06.2026 | 11,23 | 11,31 | 11,10 | 11,20 | -0,18% | - |
| 24.06.2026 | 11,28 | 11,28 | 11,22 | 11,22 | 0,90% | 6,00 |
| 23.06.2026 | 11,12 | 11,12 | 11,12 | 11,12 | -1,77% | 100,00 |
| 22.06.2026 | 11,32 | 11,32 | 11,26 | 11,32 | -1,91% | 539,00 |
| 19.06.2026 | 11,52 | 11,54 | 11,52 | 11,54 | -1,54% | 1.155,00 |
| 18.06.2026 | 11,60 | 11,72 | 11,60 | 11,72 | -0,34% | 456,00 |
| 17.06.2026 | 11,98 | 12,02 | 11,76 | 11,76 | -2,49% | 361,00 |
| 16.06.2026 | 12,22 | 12,22 | 12,06 | 12,06 | -1,95% | 290,00 |
| 15.06.2026 | 12,76 | 12,76 | 12,26 | 12,30 | -2,23% | 1.059,00 |
| 12.06.2026 | 12,84 | 12,86 | 12,58 | 12,58 | -2,33% | 102,00 |
| 11.06.2026 | 13,96 | 13,96 | 12,66 | 12,88 | -9,30% | 2.855,00 |
| 10.06.2026 | 13,78 | 14,22 | 13,76 | 14,20 | 3,65% | 1.731,00 |
| 09.06.2026 | 13,70 | 13,84 | 13,58 | 13,70 | 0,88% | 791,00 |
| 08.06.2026 | 13,50 | 13,58 | 13,48 | 13,58 | 2,57% | 1.187,00 |
| 05.06.2026 | 13,34 | 13,34 | 13,24 | 13,24 | -1,34% | 4,00 |
| 04.06.2026 | 13,44 | 13,44 | 13,40 | 13,42 | 0,75% | 87,00 |
| 03.06.2026 | 13,04 | 13,32 | 13,04 | 13,32 | 2,30% | 480,00 |
| 02.06.2026 | 12,98 | 13,02 | 12,98 | 13,02 | 1,40% | 2,00 |
| 01.06.2026 | 13,08 | 13,08 | 12,82 | 12,84 | -0,93% | 44,00 |
| 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 |