10,730€
0,09%
Echtzeit-Aktienkurs Sligro Food Group N.V.
Bid:
Ask:
Aktienkurse zur Sligro Food Group N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.04.2025 | 10,65 | 10,83 | 10,44 | 10,72 | 0,00% | - |
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% | 23.532,00 |
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% | 36.332,00 |
24.03.2025 | 10,92 | 10,92 | 10,70 | 10,70 | -1,65% | 20.203,00 |
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% | 29.776,00 |
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% | 39.845,00 |
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% | 17.319,00 |
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% | 14.693,00 |
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% | 78.418,00 |
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% | 34.127,00 |
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 |
19.12.2024 | 10,90 | 10,92 | 10,70 | 10,86 | -1,09% | 76.496,00 |
18.12.2024 | 10,54 | 11,00 | 10,42 | 10,98 | 4,17% | 124.117,00 |
17.12.2024 | 10,54 | 10,60 | 10,36 | 10,54 | -0,57% | 105.094,00 |
16.12.2024 | 10,74 | 10,74 | 10,52 | 10,60 | -1,30% | 45.571,00 |
13.12.2024 | 10,70 | 10,76 | 10,60 | 10,74 | 0,37% | 33.343,00 |
12.12.2024 | 10,72 | 10,80 | 10,68 | 10,70 | -0,19% | 19.682,00 |
11.12.2024 | 10,84 | 10,84 | 10,68 | 10,72 | -0,56% | 29.446,00 |
10.12.2024 | 10,82 | 10,82 | 10,72 | 10,78 | -0,37% | 12.278,00 |
09.12.2024 | 10,82 | 10,84 | 10,74 | 10,82 | 0,19% | 44.181,00 |
06.12.2024 | 10,66 | 10,82 | 10,66 | 10,80 | 1,31% | 32.806,00 |
05.12.2024 | 10,70 | 10,74 | 10,56 | 10,66 | -0,37% | 40.496,00 |
04.12.2024 | 10,70 | 10,78 | 10,68 | 10,70 | -0,19% | 27.222,00 |
03.12.2024 | 10,74 | 10,82 | 10,70 | 10,72 | -0,19% | 15.499,00 |
02.12.2024 | 10,76 | 10,94 | 10,70 | 10,74 | 0,37% | 39.158,00 |
29.11.2024 | 10,72 | 10,78 | 10,66 | 10,70 | -0,74% | 24.863,00 |
28.11.2024 | 10,80 | 10,92 | 10,78 | 10,78 | 0,00% | 30.388,00 |
27.11.2024 | 10,60 | 10,86 | 10,60 | 10,78 | -0,19% | 43.968,00 |
26.11.2024 | 10,68 | 11,06 | 10,66 | 10,80 | 1,12% | 43.681,00 |
25.11.2024 | 10,70 | 10,82 | 10,58 | 10,68 | 0,19% | 56.971,00 |
22.11.2024 | 10,58 | 10,72 | 10,54 | 10,66 | 0,76% | 45.483,00 |
21.11.2024 | 10,70 | 10,70 | 10,54 | 10,58 | -0,19% | 25.042,00 |
20.11.2024 | 10,76 | 10,78 | 10,58 | 10,60 | -0,93% | 20.743,00 |
19.11.2024 | 10,96 | 10,96 | 10,66 | 10,70 | -2,01% | 32.768,00 |
18.11.2024 | 11,20 | 11,20 | 10,88 | 10,92 | -1,80% | 38.345,00 |
15.11.2024 | 11,20 | 11,24 | 11,06 | 11,12 | -1,07% | 37.698,00 |
14.11.2024 | 11,14 | 11,30 | 11,14 | 11,24 | 0,90% | 21.123,00 |
13.11.2024 | 11,14 | 11,26 | 11,08 | 11,14 | -0,36% | 17.133,00 |