12,050€
-0,41%
Echtzeit-Aktienkurs Sligro Food Group N.V.
Bid:
Ask:
Aktienkurse zur Sligro Food Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 12,20 | 12,20 | 11,98 | 12,12 | 0,17% | 44.630,00 |
| 15.05.2025 | 12,10 | 12,20 | 12,00 | 12,10 | 0,83% | 66.775,00 |
| 14.05.2025 | 12,12 | 12,12 | 11,98 | 12,00 | -0,99% | 36.086,00 |
| 13.05.2025 | 12,16 | 12,20 | 12,00 | 12,12 | -0,33% | 56.158,00 |
| 12.05.2025 | 12,30 | 12,42 | 12,14 | 12,16 | -0,82% | 32.632,00 |
| 09.05.2025 | 12,18 | 12,30 | 12,18 | 12,26 | 0,99% | 29.070,00 |
| 08.05.2025 | 12,28 | 12,36 | 12,14 | 12,14 | -1,14% | 73.464,00 |
| 07.05.2025 | 12,14 | 12,28 | 12,14 | 12,28 | 1,49% | 42.554,00 |
| 06.05.2025 | 12,30 | 12,30 | 12,08 | 12,10 | -1,47% | 45.120,00 |
| 05.05.2025 | 12,10 | 12,34 | 11,92 | 12,28 | 1,49% | 59.527,00 |
| 02.05.2025 | 11,90 | 12,16 | 11,88 | 12,10 | 1,85% | 121.276,00 |
| 30.04.2025 | 11,90 | 11,96 | 11,84 | 11,88 | 0,17% | 47.047,00 |
| 29.04.2025 | 11,94 | 11,98 | 11,84 | 11,86 | -0,17% | 24.874,00 |
| 28.04.2025 | 11,98 | 12,00 | 11,88 | 11,88 | 0,00% | 39.737,00 |
| 25.04.2025 | 11,92 | 11,92 | 11,76 | 11,88 | 0,00% | 36.099,00 |
| 24.04.2025 | 11,80 | 11,98 | 11,78 | 11,88 | 0,85% | 48.111,00 |
| 23.04.2025 | 11,90 | 11,90 | 11,58 | 11,78 | -0,67% | 58.862,00 |
| 22.04.2025 | 11,70 | 11,86 | 11,56 | 11,86 | 1,02% | 107.863,00 |
| 17.04.2025 | 11,50 | 11,74 | 11,48 | 11,74 | 0,34% | 71.475,00 |
| 16.04.2025 | 11,60 | 11,70 | 11,40 | 11,70 | 0,86% | 87.305,00 |
| 15.04.2025 | 11,56 | 11,64 | 11,38 | 11,60 | 0,69% | 89.691,00 |
| 14.04.2025 | 11,26 | 11,56 | 11,26 | 11,52 | 4,54% | 138.536,00 |
| 11.04.2025 | 10,50 | 11,14 | 10,50 | 11,02 | 4,16% | 92.501,00 |
| 10.04.2025 | 10,66 | 10,92 | 10,54 | 10,58 | 0,57% | 89.722,00 |
| 09.04.2025 | 10,18 | 10,56 | 10,02 | 10,52 | -0,57% | 133.170,00 |
| 08.04.2025 | 10,60 | 10,68 | 10,38 | 10,58 | 2,32% | 65.147,00 |
| 07.04.2025 | 10,40 | 10,66 | 10,10 | 10,34 | -3,54% | 159.604,00 |
| 04.04.2025 | 10,62 | 10,82 | 10,42 | 10,72 | 0,00% | 69.222,00 |
| 03.04.2025 | 10,80 | 11,10 | 10,72 | 10,72 | -2,55% | 53.706,00 |
| 02.04.2025 | 10,90 | 11,00 | 10,78 | 11,00 | 0,36% | 23.531,00 |
| 01.04.2025 | 10,52 | 11,00 | 10,50 | 10,96 | 4,18% | 72.026,00 |
| 31.03.2025 | 10,56 | 10,80 | 10,44 | 10,52 | -0,75% | 58.349,00 |
| 28.03.2025 | 10,36 | 10,72 | 10,30 | 10,60 | 3,92% | 77.471,00 |
| 27.03.2025 | 10,62 | 10,62 | 10,04 | 10,20 | -3,95% | 189.650,00 |
| 26.03.2025 | 10,82 | 10,84 | 10,62 | 10,62 | -0,93% | 22.727,00 |
| 25.03.2025 | 10,62 | 10,82 | 10,62 | 10,72 | 0,19% | 36.211,00 |
| 24.03.2025 | 10,92 | 10,92 | 10,70 | 10,70 | -1,65% | 19.833,00 |
| 21.03.2025 | 10,88 | 11,04 | 10,80 | 10,88 | -1,45% | 39.686,00 |
| 20.03.2025 | 10,88 | 11,04 | 10,88 | 11,04 | -0,18% | 20.764,00 |
| 19.03.2025 | 11,18 | 11,20 | 10,92 | 11,06 | -1,25% | 36.993,00 |
| 18.03.2025 | 11,06 | 11,26 | 11,04 | 11,20 | 0,72% | 22.034,00 |
| 17.03.2025 | 10,76 | 11,12 | 10,76 | 11,12 | 3,54% | 45.201,00 |
| 14.03.2025 | 10,54 | 10,76 | 10,54 | 10,74 | 1,70% | 26.168,00 |
| 13.03.2025 | 10,48 | 10,64 | 10,46 | 10,56 | 0,00% | 29.740,00 |
| 12.03.2025 | 10,68 | 10,68 | 10,44 | 10,56 | -0,19% | 32.160,00 |
| 11.03.2025 | 10,74 | 10,94 | 10,56 | 10,58 | -2,22% | 39.710,00 |
| 10.03.2025 | 10,72 | 10,84 | 10,64 | 10,82 | 0,74% | 31.490,00 |
| 07.03.2025 | 10,56 | 10,74 | 10,56 | 10,74 | 1,32% | 24.230,00 |
| 06.03.2025 | 10,52 | 10,68 | 10,44 | 10,60 | 0,76% | 42.826,00 |
| 05.03.2025 | 10,54 | 10,64 | 10,40 | 10,52 | 0,77% | 33.056,00 |
| 04.03.2025 | 10,60 | 10,64 | 10,40 | 10,44 | -1,69% | 39.717,00 |
| 03.03.2025 | 10,60 | 10,78 | 10,60 | 10,62 | -0,56% | 41.277,00 |
| 28.02.2025 | 10,60 | 10,78 | 10,60 | 10,68 | 0,19% | 35.818,00 |
| 27.02.2025 | 10,90 | 11,04 | 10,66 | 10,66 | -3,62% | 27.956,00 |
| 26.02.2025 | 10,76 | 11,10 | 10,76 | 11,06 | 1,65% | 49.324,00 |
| 25.02.2025 | 10,94 | 11,08 | 10,82 | 10,88 | -0,73% | 23.207,00 |
| 24.02.2025 | 10,50 | 10,98 | 10,50 | 10,96 | 3,79% | 41.481,00 |
| 21.02.2025 | 10,50 | 10,62 | 10,50 | 10,56 | -0,19% | 16.433,00 |
| 20.02.2025 | 10,58 | 10,66 | 10,56 | 10,58 | -0,38% | 13.072,00 |
| 19.02.2025 | 10,72 | 10,78 | 10,58 | 10,62 | -1,12% | 31.134,00 |
| 18.02.2025 | 10,76 | 10,88 | 10,74 | 10,74 | -0,19% | 25.388,00 |
| 17.02.2025 | 10,74 | 10,86 | 10,74 | 10,76 | -0,92% | 16.916,00 |
| 14.02.2025 | 10,80 | 10,98 | 10,78 | 10,86 | -0,18% | 38.509,00 |
| 13.02.2025 | 10,76 | 10,88 | 10,68 | 10,88 | 1,87% | 21.690,00 |
| 12.02.2025 | 10,70 | 10,76 | 10,64 | 10,68 | -0,37% | 15.454,00 |
| 11.02.2025 | 10,70 | 10,76 | 10,70 | 10,72 | -0,56% | 14.624,00 |
| 10.02.2025 | 10,66 | 10,88 | 10,62 | 10,78 | 0,94% | 33.232,00 |
| 07.02.2025 | 10,78 | 10,80 | 10,62 | 10,68 | -0,37% | 20.082,00 |
| 06.02.2025 | 10,54 | 10,74 | 10,52 | 10,72 | 1,90% | 17.570,00 |
| 05.02.2025 | 10,64 | 10,66 | 10,52 | 10,52 | -1,31% | 28.709,00 |
| 04.02.2025 | 10,70 | 10,76 | 10,62 | 10,66 | -0,74% | 14.098,00 |
| 03.02.2025 | 10,50 | 10,74 | 10,48 | 10,74 | 1,13% | 73.428,00 |
| 31.01.2025 | 10,64 | 10,70 | 10,60 | 10,62 | -0,93% | 40.474,00 |
| 30.01.2025 | 10,70 | 10,84 | 10,70 | 10,72 | 0,37% | 22.567,00 |
| 29.01.2025 | 10,88 | 10,92 | 10,68 | 10,68 | -2,20% | 24.163,00 |
| 28.01.2025 | 10,90 | 11,10 | 10,90 | 10,92 | 0,18% | 41.486,00 |
| 27.01.2025 | 10,58 | 10,90 | 10,58 | 10,90 | 2,44% | 31.426,00 |
| 24.01.2025 | 10,62 | 10,70 | 10,56 | 10,64 | 0,38% | 18.115,00 |
| 23.01.2025 | 10,48 | 10,66 | 10,48 | 10,60 | 0,38% | 32.448,00 |
| 22.01.2025 | 10,64 | 10,64 | 10,44 | 10,56 | -0,56% | 44.727,00 |
| 21.01.2025 | 10,50 | 10,62 | 10,48 | 10,62 | 1,14% | 21.757,00 |
| 20.01.2025 | 10,50 | 10,58 | 10,42 | 10,50 | 0,38% | 27.999,00 |
| 17.01.2025 | 10,22 | 10,56 | 10,22 | 10,46 | 2,35% | 75.706,00 |
| 16.01.2025 | 10,18 | 10,26 | 10,10 | 10,22 | 0,79% | 31.149,00 |
| 15.01.2025 | 10,00 | 10,16 | 9,92 | 10,14 | 1,50% | 46.956,00 |
| 14.01.2025 | 9,86 | 10,04 | 9,83 | 9,99 | 1,11% | 78.286,00 |
| 13.01.2025 | 10,24 | 10,26 | 9,88 | 9,88 | -3,52% | 82.269,00 |
| 10.01.2025 | 10,56 | 10,58 | 10,24 | 10,24 | -3,03% | 71.046,00 |
| 09.01.2025 | 10,76 | 10,76 | 10,56 | 10,56 | -2,40% | 32.462,00 |
| 08.01.2025 | 11,14 | 11,14 | 10,80 | 10,82 | -1,99% | 56.524,00 |
| 07.01.2025 | 11,42 | 11,44 | 10,88 | 11,04 | -2,82% | 132.702,00 |
| 06.01.2025 | 11,28 | 11,48 | 11,24 | 11,36 | 1,61% | 96.914,00 |
| 03.01.2025 | 11,42 | 11,42 | 11,18 | 11,18 | -1,58% | 21.636,00 |
| 02.01.2025 | 11,20 | 11,42 | 11,20 | 11,36 | 1,97% | 40.705,00 |
| 31.12.2024 | 11,12 | 11,18 | 11,08 | 11,14 | 0,36% | 15.474,00 |
| 30.12.2024 | 11,22 | 11,24 | 11,04 | 11,10 | -0,89% | 26.532,00 |
| 27.12.2024 | 11,06 | 11,20 | 10,98 | 11,20 | 1,45% | 21.941,00 |
| 24.12.2024 | 10,86 | 11,04 | 10,86 | 11,04 | 1,66% | 17.809,00 |
| 23.12.2024 | 10,74 | 10,90 | 10,74 | 10,86 | 0,00% | 22.225,00 |
| 20.12.2024 | 10,80 | 10,88 | 10,68 | 10,86 | 0,00% | 127.531,00 |