9,795€
Echtzeit-Aktienkurs Sligro Food Group N.V.
Bid:
Ask:
Aktienkurse zur Sligro Food Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 9,80 | 9,81 | 9,80 | 9,80 | 0,00% | 89,00 |
| 29.09.2026 | 9,79 | 9,86 | 9,76 | 9,80 | -0,15% | 1.746,00 |
| 28.09.2026 | 9,85 | 9,92 | 9,77 | 9,81 | -0,81% | - |
| 25.09.2026 | 9,65 | 9,89 | 9,60 | 9,89 | -0,45% | - |
| 24.09.2026 | 9,96 | 10,19 | 9,93 | 9,94 | -0,55% | - |
| 23.09.2026 | 10,21 | 10,27 | 9,96 | 9,99 | -2,06% | - |
| 22.09.2026 | 10,20 | 10,36 | 10,20 | 10,20 | -0,10% | - |
| 21.09.2026 | 10,15 | 10,33 | 10,07 | 10,21 | 1,09% | 2.624,00 |
| 18.09.2026 | 10,22 | 10,37 | 10,10 | 10,10 | -1,17% | 2.394,00 |
| 17.09.2026 | 10,23 | 10,30 | 10,19 | 10,22 | -0,10% | - |
| 16.09.2026 | 10,15 | 10,25 | 10,10 | 10,23 | 0,89% | - |
| 15.09.2026 | 10,27 | 10,32 | 10,09 | 10,14 | -1,17% | - |
| 14.09.2026 | 10,22 | 10,38 | 10,22 | 10,26 | 0,10% | - |
| 11.09.2026 | 10,27 | 10,37 | 10,24 | 10,25 | -0,10% | 3.600,00 |
| 10.09.2026 | 10,24 | 10,32 | 10,24 | 10,26 | 0,00% | - |
| 09.09.2026 | 10,37 | 10,44 | 10,24 | 10,26 | -1,06% | - |
| 08.09.2026 | 10,41 | 10,46 | 10,34 | 10,37 | -0,38% | 11.900,00 |
| 07.09.2026 | 10,52 | 10,58 | 10,40 | 10,41 | -1,33% | 1.137,00 |
| 04.09.2026 | 10,46 | 10,55 | 10,41 | 10,55 | 0,67% | 204,00 |
| 03.09.2026 | 10,38 | 10,49 | 10,32 | 10,48 | 1,35% | - |
| 02.09.2026 | 10,41 | 10,47 | 10,34 | 10,34 | -0,58% | - |
| 01.09.2026 | 10,55 | 10,55 | 10,38 | 10,40 | -1,33% | - |
| 31.08.2026 | 10,52 | 10,55 | 10,39 | 10,54 | 0,57% | 289,00 |
| 28.08.2026 | 10,48 | 10,61 | 10,48 | 10,48 | -0,19% | 658,00 |
| 27.08.2026 | 10,57 | 10,59 | 10,37 | 10,50 | -0,38% | 1.350,00 |
| 26.08.2026 | 10,52 | 10,67 | 10,52 | 10,54 | 0,00% | 1.840,00 |
| 25.08.2026 | 10,69 | 10,72 | 10,53 | 10,54 | -0,94% | - |
| 24.08.2026 | 10,74 | 10,74 | 10,61 | 10,64 | -1,21% | 15,00 |
| 21.08.2026 | 10,78 | 10,79 | 10,68 | 10,77 | 0,00% | - |
| 20.08.2026 | 10,79 | 10,82 | 10,76 | 10,77 | -0,28% | - |
| 19.08.2026 | 10,66 | 10,82 | 10,64 | 10,80 | -16,47% | - |
| 05.05.2026 | 12,94 | 13,23 | 12,91 | 12,93 | -0,15% | - |
| 04.05.2026 | 13,01 | 13,22 | 12,90 | 12,95 | -0,46% | - |
| 30.04.2026 | 12,89 | 13,13 | 12,83 | 13,01 | 0,46% | 15.200,00 |
| 29.04.2026 | 12,81 | 13,02 | 12,77 | 12,95 | 1,33% | 9.600,00 |
| 28.04.2026 | 13,51 | 13,56 | 12,73 | 12,78 | -5,47% | 3.027,00 |
| 27.04.2026 | 13,51 | 13,76 | 13,47 | 13,52 | -0,15% | 9.283,00 |
| 24.04.2026 | 13,46 | 13,58 | 13,41 | 13,54 | 0,74% | - |
| 23.04.2026 | 13,39 | 13,57 | 13,29 | 13,44 | 0,00% | - |
| 22.04.2026 | 13,49 | 13,65 | 13,41 | 13,44 | 0,00% | - |
| 21.04.2026 | 13,33 | 13,63 | 13,31 | 13,44 | 0,75% | - |
| 20.04.2026 | 13,01 | 13,49 | 13,01 | 13,34 | 1,52% | - |
| 17.04.2026 | 13,09 | 13,19 | 13,04 | 13,14 | 0,38% | - |
| 16.04.2026 | 13,36 | 13,42 | 12,57 | 13,09 | -2,46% | 2.103,00 |
| 15.04.2026 | 13,49 | 13,70 | 13,34 | 13,42 | -0,59% | 22.400,00 |
| 14.04.2026 | 13,50 | 13,65 | 13,38 | 13,50 | 0,00% | 9.343,00 |
| 13.04.2026 | 13,73 | 13,93 | 13,32 | 13,50 | -2,46% | 24.907,00 |
| 10.04.2026 | 13,71 | 14,01 | 13,34 | 13,84 | 1,02% | - |
| 09.04.2026 | 13,67 | 13,76 | 13,59 | 13,70 | -0,07% | - |
| 08.04.2026 | 13,79 | 13,83 | 13,42 | 13,71 | 2,93% | - |
| 07.04.2026 | 13,57 | 13,72 | 13,23 | 13,32 | -1,91% | 1.500,00 |
| 02.04.2026 | 13,29 | 13,59 | 13,29 | 13,58 | 0,30% | 675,00 |
| 01.04.2026 | 13,70 | 13,81 | 13,46 | 13,54 | -0,81% | - |
| 31.03.2026 | 13,41 | 13,67 | 13,35 | 13,65 | 2,40% | 8.420,00 |
| 30.03.2026 | 13,10 | 13,47 | 13,10 | 13,33 | 1,83% | - |
| 27.03.2026 | 13,63 | 13,64 | 12,95 | 13,09 | -3,89% | 3.200,00 |
| 26.03.2026 | 13,25 | 13,73 | 13,19 | 13,62 | 2,41% | 1.060,00 |
| 25.03.2026 | 13,45 | 13,52 | 13,25 | 13,30 | -0,97% | 2.323,00 |
| 24.03.2026 | 12,96 | 13,49 | 12,95 | 13,43 | 3,31% | 813,00 |
| 23.03.2026 | 12,29 | 13,12 | 12,25 | 13,00 | 4,25% | 3.823,00 |
| 20.03.2026 | 12,84 | 12,98 | 12,26 | 12,47 | -2,73% | 609,00 |
| 19.03.2026 | 12,94 | 13,00 | 12,77 | 12,82 | -1,16% | 273,00 |
| 18.03.2026 | 13,22 | 13,28 | 12,95 | 12,97 | -1,37% | - |
| 17.03.2026 | 13,20 | 13,32 | 13,07 | 13,15 | -0,68% | - |
| 16.03.2026 | 13,33 | 13,45 | 13,21 | 13,24 | -0,15% | - |
| 13.03.2026 | 13,29 | 13,50 | 13,19 | 13,26 | -0,15% | - |
| 12.03.2026 | 13,17 | 13,43 | 13,15 | 13,28 | 0,15% | 7.900,00 |
| 11.03.2026 | 13,44 | 13,46 | 13,22 | 13,26 | -1,12% | 4.146,00 |
| 10.03.2026 | 13,41 | 13,56 | 13,38 | 13,41 | -0,30% | 1.282,00 |
| 09.03.2026 | 13,09 | 13,53 | 13,01 | 13,45 | -0,52% | 30,00 |
| 06.03.2026 | 13,55 | 13,67 | 13,37 | 13,52 | 0,15% | 1.135,00 |
| 05.03.2026 | 13,78 | 13,83 | 13,45 | 13,50 | -2,46% | 4.419,00 |
| 04.03.2026 | 13,73 | 14,14 | 13,72 | 13,84 | 0,29% | 8.163,00 |
| 03.03.2026 | 14,11 | 14,13 | 13,64 | 13,80 | -2,68% | 1.929,00 |
| 02.03.2026 | 14,27 | 14,47 | 14,10 | 14,18 | -1,66% | 1.450,00 |
| 27.02.2026 | 14,33 | 14,44 | 14,23 | 14,42 | 0,70% | 564,00 |
| 26.02.2026 | 14,43 | 14,49 | 14,21 | 14,32 | -1,17% | 18.803,00 |
| 25.02.2026 | 14,39 | 14,87 | 14,38 | 14,49 | 0,76% | 5.400,00 |
| 24.02.2026 | 14,42 | 14,63 | 14,33 | 14,38 | -0,35% | 10.400,00 |
| 23.02.2026 | 14,13 | 14,58 | 14,11 | 14,43 | 1,48% | 13.799,00 |
| 20.02.2026 | 14,19 | 14,43 | 14,17 | 14,22 | 0,28% | 2.100,00 |
| 19.02.2026 | 14,17 | 14,36 | 14,09 | 14,18 | 0,00% | - |
| 18.02.2026 | 14,14 | 14,22 | 13,88 | 14,18 | 0,42% | 5.900,00 |
| 17.02.2026 | 14,29 | 14,41 | 13,99 | 14,12 | -1,33% | 15.289,00 |
| 16.02.2026 | 14,47 | 14,69 | 14,29 | 14,31 | -1,11% | 3.572,00 |
| 13.02.2026 | 13,97 | 14,57 | 13,94 | 14,47 | 3,51% | 5.590,00 |
| 12.02.2026 | 14,07 | 14,11 | 13,81 | 13,98 | -0,50% | 540,00 |
| 11.02.2026 | 13,87 | 14,19 | 13,66 | 14,05 | 1,30% | 8.387,00 |
| 10.02.2026 | 13,56 | 13,89 | 13,54 | 13,87 | 2,29% | 28,00 |
| 09.02.2026 | 12,93 | 14,03 | 12,92 | 13,56 | 4,79% | 1.235,00 |
| 06.02.2026 | 12,08 | 12,95 | 12,06 | 12,94 | 7,30% | 12.374,00 |
| 05.02.2026 | 12,08 | 12,50 | 11,98 | 12,06 | 2,99% | 12.910,00 |
| 04.02.2026 | 11,58 | 11,77 | 11,52 | 11,71 | 0,43% | 6.373,00 |
| 03.02.2026 | 11,45 | 11,68 | 11,32 | 11,66 | 2,19% | 12.176,00 |
| 02.02.2026 | 11,14 | 11,44 | 11,10 | 11,41 | 1,06% | 96,00 |
| 30.01.2026 | 10,36 | 11,57 | 10,36 | 11,29 | 8,56% | 4.466,00 |
| 29.01.2026 | 10,58 | 10,61 | 10,34 | 10,40 | -1,61% | - |
| 28.01.2026 | 10,61 | 10,64 | 10,49 | 10,57 | 0,19% | - |
| 27.01.2026 | 10,52 | 10,57 | 10,33 | 10,55 | 0,19% | - |
| 26.01.2026 | 10,51 | 10,63 | 10,48 | 10,53 | 0,29% | - |