10,780€
0,56%
Echtzeit-Aktienkurs Sligro Food Group N.V.
Bid:
Ask:
Aktienkurse zur Sligro Food Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 10,70 | 10,78 | 10,56 | 10,72 | -0,19% | 57.840,00 |
| 13.10.2025 | 10,54 | 10,80 | 10,54 | 10,74 | 2,68% | 67.043,00 |
| 10.10.2025 | 10,58 | 10,62 | 10,46 | 10,46 | -1,13% | 44.747,00 |
| 09.10.2025 | 10,54 | 10,60 | 10,44 | 10,58 | 0,57% | 117.960,00 |
| 08.10.2025 | 10,26 | 10,64 | 10,24 | 10,52 | 2,94% | 177.442,00 |
| 07.10.2025 | 10,36 | 10,36 | 10,16 | 10,22 | -0,78% | 115.430,00 |
| 06.10.2025 | 10,40 | 10,42 | 10,26 | 10,30 | -1,34% | 67.911,00 |
| 03.10.2025 | 10,50 | 10,50 | 10,32 | 10,44 | -0,19% | 73.282,00 |
| 02.10.2025 | 10,48 | 10,52 | 10,40 | 10,46 | 0,19% | 74.114,00 |
| 01.10.2025 | 10,58 | 10,64 | 10,44 | 10,44 | -1,14% | 59.548,00 |
| 30.09.2025 | 10,40 | 10,56 | 10,40 | 10,56 | 0,96% | 40.842,00 |
| 29.09.2025 | 10,48 | 10,56 | 10,38 | 10,46 | 0,38% | 58.272,00 |
| 26.09.2025 | 10,50 | 10,50 | 10,40 | 10,42 | -0,76% | 51.774,00 |
| 25.09.2025 | 10,56 | 10,62 | 10,46 | 10,50 | -0,76% | 66.796,00 |
| 24.09.2025 | 10,68 | 10,68 | 10,50 | 10,58 | 0,19% | 49.720,00 |
| 23.09.2025 | 10,52 | 10,66 | 10,50 | 10,56 | 0,38% | 96.061,00 |
| 22.09.2025 | 10,84 | 10,84 | 10,50 | 10,52 | -3,31% | 202.113,00 |
| 19.09.2025 | 10,84 | 11,00 | 10,80 | 10,88 | -3,20% | 298.697,00 |
| 18.09.2025 | 11,14 | 11,30 | 11,08 | 11,24 | 1,44% | 232.310,00 |
| 17.09.2025 | 11,04 | 11,12 | 11,02 | 11,08 | 0,36% | 64.648,00 |
| 16.09.2025 | 11,24 | 11,24 | 10,98 | 11,04 | -1,43% | 134.026,00 |
| 15.09.2025 | 11,18 | 11,28 | 11,10 | 11,20 | 0,72% | 96.719,00 |
| 12.09.2025 | 10,92 | 11,36 | 10,92 | 11,12 | 1,28% | 131.495,00 |
| 11.09.2025 | 11,00 | 11,02 | 10,82 | 10,98 | 0,18% | 89.438,00 |
| 10.09.2025 | 11,10 | 11,26 | 10,96 | 10,96 | -1,08% | 163.733,00 |
| 09.09.2025 | 10,92 | 11,28 | 10,92 | 11,08 | 1,47% | 138.766,00 |
| 08.09.2025 | 10,96 | 11,08 | 10,88 | 10,92 | -0,36% | 98.514,00 |
| 05.09.2025 | 10,92 | 11,00 | 10,80 | 10,96 | 0,92% | 119.493,00 |
| 04.09.2025 | 10,84 | 10,88 | 10,76 | 10,86 | 0,37% | 95.730,00 |
| 03.09.2025 | 10,86 | 10,90 | 10,78 | 10,82 | 0,00% | 60.072,00 |
| 02.09.2025 | 11,08 | 11,08 | 10,80 | 10,82 | -1,46% | 63.771,00 |
| 01.09.2025 | 10,92 | 11,12 | 10,92 | 10,98 | 1,10% | 62.105,00 |
| 29.08.2025 | 11,08 | 11,08 | 10,84 | 10,86 | -0,37% | 49.837,00 |
| 28.08.2025 | 11,00 | 11,04 | 10,90 | 10,90 | -0,55% | 49.406,00 |
| 27.08.2025 | 11,16 | 11,16 | 10,94 | 10,96 | -1,08% | 60.068,00 |
| 26.08.2025 | 11,12 | 11,22 | 11,06 | 11,08 | -0,54% | 89.155,00 |
| 25.08.2025 | 11,26 | 11,30 | 11,14 | 11,14 | -0,89% | 52.471,00 |
| 22.08.2025 | 11,18 | 11,26 | 11,10 | 11,24 | 1,63% | 59.519,00 |
| 21.08.2025 | 11,06 | 11,20 | 11,04 | 11,06 | -0,18% | 63.313,00 |
| 20.08.2025 | 11,06 | 11,14 | 11,04 | 11,08 | 0,36% | 50.778,00 |
| 19.08.2025 | 10,90 | 11,12 | 10,90 | 11,04 | 1,28% | 43.776,00 |
| 18.08.2025 | 10,96 | 11,04 | 10,88 | 10,90 | -0,18% | 44.233,00 |
| 15.08.2025 | 10,98 | 11,06 | 10,84 | 10,92 | 0,00% | 54.857,00 |
| 14.08.2025 | 10,82 | 10,98 | 10,74 | 10,92 | 1,11% | 51.514,00 |
| 13.08.2025 | 10,76 | 10,86 | 10,74 | 10,80 | 0,19% | 42.307,00 |
| 12.08.2025 | 10,72 | 10,78 | 10,70 | 10,78 | 0,37% | 43.080,00 |
| 11.08.2025 | 10,82 | 10,82 | 10,72 | 10,74 | -0,37% | 32.688,00 |
| 08.08.2025 | 10,82 | 10,86 | 10,76 | 10,78 | 0,19% | 38.438,00 |
| 07.08.2025 | 10,80 | 10,86 | 10,74 | 10,76 | -0,19% | 41.008,00 |
| 06.08.2025 | 10,96 | 10,98 | 10,78 | 10,78 | -1,10% | 58.072,00 |
| 05.08.2025 | 10,96 | 10,98 | 10,88 | 10,90 | 0,37% | 60.409,00 |
| 04.08.2025 | 10,90 | 10,96 | 10,82 | 10,86 | 0,18% | 61.495,00 |
| 01.08.2025 | 11,00 | 11,06 | 10,84 | 10,84 | -2,34% | 98.659,00 |
| 31.07.2025 | 11,30 | 11,30 | 11,10 | 11,10 | -0,72% | 68.285,00 |
| 30.07.2025 | 11,20 | 11,32 | 11,12 | 11,18 | 0,00% | 56.893,00 |
| 29.07.2025 | 11,48 | 11,48 | 11,18 | 11,18 | -2,61% | 139.374,00 |
| 28.07.2025 | 11,70 | 11,70 | 11,46 | 11,48 | -0,69% | 79.058,00 |
| 25.07.2025 | 11,68 | 11,70 | 11,52 | 11,56 | -0,86% | 82.332,00 |
| 24.07.2025 | 11,84 | 11,88 | 11,66 | 11,66 | -1,19% | 93.547,00 |
| 23.07.2025 | 11,98 | 12,00 | 11,80 | 11,80 | -0,84% | 102.089,00 |
| 22.07.2025 | 11,90 | 12,10 | 11,90 | 11,90 | 0,00% | 72.274,00 |
| 21.07.2025 | 12,32 | 12,40 | 11,90 | 11,90 | -1,98% | 185.492,00 |
| 18.07.2025 | 12,42 | 12,48 | 12,14 | 12,14 | -1,94% | 164.456,00 |
| 17.07.2025 | 13,20 | 13,20 | 12,08 | 12,38 | -12,94% | 695.959,00 |
| 16.07.2025 | 14,38 | 14,38 | 14,22 | 14,22 | -0,70% | 43.560,00 |
| 15.07.2025 | 14,18 | 14,50 | 14,18 | 14,32 | 0,14% | 31.462,00 |
| 14.07.2025 | 14,18 | 14,38 | 14,14 | 14,30 | 0,00% | 18.574,00 |
| 11.07.2025 | 14,42 | 14,58 | 14,30 | 14,30 | -1,38% | 44.025,00 |
| 10.07.2025 | 14,20 | 14,62 | 14,20 | 14,50 | 1,12% | 21.370,00 |
| 09.07.2025 | 14,30 | 14,36 | 14,18 | 14,34 | 0,28% | 24.816,00 |
| 08.07.2025 | 14,38 | 14,50 | 14,26 | 14,30 | -0,56% | 32.561,00 |
| 07.07.2025 | 14,16 | 14,40 | 14,16 | 14,38 | 0,70% | 22.195,00 |
| 04.07.2025 | 14,36 | 14,38 | 14,16 | 14,28 | -1,24% | 31.253,00 |
| 03.07.2025 | 14,36 | 14,50 | 14,30 | 14,46 | 0,84% | 17.130,00 |
| 02.07.2025 | 14,46 | 14,46 | 14,30 | 14,34 | -0,55% | 21.504,00 |
| 01.07.2025 | 14,34 | 14,48 | 14,28 | 14,42 | 0,00% | 22.066,00 |
| 30.06.2025 | 14,28 | 14,42 | 14,12 | 14,42 | 1,12% | 44.387,00 |
| 27.06.2025 | 14,06 | 14,30 | 14,00 | 14,26 | 1,57% | 37.845,00 |
| 26.06.2025 | 14,12 | 14,14 | 14,00 | 14,04 | 0,14% | 35.704,00 |
| 25.06.2025 | 14,20 | 14,20 | 14,02 | 14,02 | -1,54% | 43.071,00 |
| 24.06.2025 | 14,20 | 14,32 | 14,02 | 14,24 | 1,86% | 70.555,00 |
| 23.06.2025 | 13,54 | 14,08 | 13,44 | 13,98 | 4,17% | 80.669,00 |
| 20.06.2025 | 13,80 | 13,92 | 13,42 | 13,42 | -2,33% | 398.033,00 |
| 19.06.2025 | 14,18 | 14,18 | 13,74 | 13,74 | -2,69% | 30.269,00 |
| 18.06.2025 | 14,40 | 14,40 | 14,10 | 14,12 | -1,94% | 51.063,00 |
| 17.06.2025 | 14,50 | 14,50 | 14,38 | 14,40 | -0,96% | 35.829,00 |
| 16.06.2025 | 14,62 | 14,64 | 14,52 | 14,54 | -0,27% | 28.832,00 |
| 13.06.2025 | 14,92 | 14,92 | 14,46 | 14,58 | -2,15% | 85.362,00 |
| 12.06.2025 | 14,82 | 14,90 | 14,68 | 14,90 | 0,54% | 42.550,00 |
| 11.06.2025 | 14,86 | 14,88 | 14,66 | 14,82 | -0,27% | 57.901,00 |
| 10.06.2025 | 14,88 | 14,92 | 14,68 | 14,86 | 0,00% | 42.988,00 |
| 09.06.2025 | 14,62 | 14,88 | 14,62 | 14,86 | 2,06% | 36.994,00 |
| 06.06.2025 | 14,80 | 14,80 | 14,50 | 14,56 | -1,22% | 97.008,00 |
| 05.06.2025 | 14,48 | 15,00 | 14,48 | 14,74 | 2,50% | 128.112,00 |
| 04.06.2025 | 14,30 | 14,50 | 14,14 | 14,38 | 1,13% | 78.571,00 |
| 03.06.2025 | 13,96 | 14,26 | 13,88 | 14,22 | 1,72% | 86.044,00 |
| 02.06.2025 | 13,74 | 13,98 | 13,70 | 13,98 | 1,90% | 1.343.935,00 |
| 30.05.2025 | 13,74 | 13,82 | 13,64 | 13,72 | -0,15% | 56.993,00 |
| 29.05.2025 | 14,00 | 14,00 | 13,64 | 13,74 | -1,01% | 43.457,00 |
| 28.05.2025 | 14,02 | 14,02 | 13,82 | 13,88 | -0,86% | 39.026,00 |