13,520€
-0,29%
Echtzeit-Aktienkurs Sligro Food Group N.V.
Bid:
Ask:
Aktienkurse zur Sligro Food Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 13,47 | 13,65 | 13,47 | 13,62 | 0,44% | - |
| 05.03.2026 | 13,80 | 13,82 | 13,40 | 13,56 | -1,88% | 108.115,00 |
| 04.03.2026 | 13,90 | 14,16 | 13,72 | 13,82 | 0,58% | 133.507,00 |
| 03.03.2026 | 14,12 | 14,12 | 13,62 | 13,74 | -3,10% | 147.935,00 |
| 02.03.2026 | 14,18 | 14,48 | 14,06 | 14,18 | -1,80% | 98.620,00 |
| 27.02.2026 | 14,28 | 14,46 | 14,22 | 14,44 | 0,84% | 133.045,00 |
| 26.02.2026 | 14,48 | 14,50 | 14,20 | 14,32 | -1,10% | 74.518,00 |
| 25.02.2026 | 14,52 | 14,86 | 14,36 | 14,48 | 0,70% | 114.412,00 |
| 24.02.2026 | 14,50 | 14,64 | 14,34 | 14,38 | -0,28% | 103.925,00 |
| 23.02.2026 | 14,34 | 14,58 | 14,19 | 14,42 | 1,55% | 154.856,00 |
| 20.02.2026 | 14,36 | 14,40 | 14,16 | 14,20 | 0,28% | 83.422,00 |
| 19.02.2026 | 14,20 | 14,38 | 14,04 | 14,16 | -0,14% | 79.339,00 |
| 18.02.2026 | 14,12 | 14,20 | 13,88 | 14,18 | 0,42% | 100.364,00 |
| 17.02.2026 | 14,30 | 14,40 | 14,00 | 14,12 | -1,26% | 151.398,00 |
| 16.02.2026 | 14,50 | 14,70 | 14,30 | 14,30 | -1,65% | 137.852,00 |
| 13.02.2026 | 14,00 | 14,58 | 13,98 | 14,54 | 4,01% | 212.402,00 |
| 12.02.2026 | 14,06 | 14,08 | 13,78 | 13,98 | -0,29% | 120.774,00 |
| 11.02.2026 | 13,64 | 14,22 | 13,64 | 14,02 | 2,19% | 520.750,00 |
| 10.02.2026 | 13,54 | 13,92 | 13,54 | 13,72 | 1,18% | 193.247,00 |
| 09.02.2026 | 13,04 | 14,02 | 13,04 | 13,56 | 4,95% | 443.083,00 |
| 06.02.2026 | 12,04 | 12,94 | 12,04 | 12,92 | 6,95% | 367.575,00 |
| 05.02.2026 | 12,22 | 12,52 | 12,06 | 12,08 | 3,07% | 462.773,00 |
| 04.02.2026 | 11,54 | 11,76 | 11,50 | 11,72 | 1,91% | 194.031,00 |
| 03.02.2026 | 11,44 | 11,54 | 11,34 | 11,50 | 0,88% | 136.206,00 |
| 02.02.2026 | 11,36 | 11,44 | 11,06 | 11,40 | 0,35% | 103.443,00 |
| 30.01.2026 | 11,02 | 11,54 | 11,02 | 11,36 | 9,65% | 535.091,00 |
| 29.01.2026 | 10,58 | 10,58 | 10,34 | 10,36 | -2,08% | 68.420,00 |
| 28.01.2026 | 10,56 | 10,64 | 10,50 | 10,58 | 0,19% | 78.120,00 |
| 27.01.2026 | 10,52 | 10,58 | 10,34 | 10,56 | 0,38% | 65.875,00 |
| 26.01.2026 | 10,56 | 10,62 | 10,50 | 10,52 | 0,19% | 55.952,00 |
| 23.01.2026 | 10,48 | 10,56 | 10,44 | 10,50 | -0,19% | 47.494,00 |
| 22.01.2026 | 10,26 | 10,54 | 10,26 | 10,52 | 2,94% | 129.285,00 |
| 21.01.2026 | 10,12 | 10,24 | 9,92 | 10,22 | 0,99% | 92.892,00 |
| 20.01.2026 | 10,30 | 10,30 | 10,10 | 10,12 | -1,36% | 30.634,00 |
| 19.01.2026 | 10,18 | 10,34 | 10,10 | 10,26 | 0,00% | 67.044,00 |
| 16.01.2026 | 10,34 | 10,40 | 10,26 | 10,26 | -0,77% | 64.145,00 |
| 15.01.2026 | 10,20 | 10,36 | 10,20 | 10,34 | 1,37% | 98.349,00 |
| 14.01.2026 | 10,08 | 10,20 | 9,93 | 10,20 | 1,19% | 104.712,00 |
| 13.01.2026 | 9,90 | 10,08 | 9,83 | 10,08 | 2,02% | 87.778,00 |
| 12.01.2026 | 10,04 | 10,04 | 9,86 | 9,88 | -1,79% | 100.505,00 |
| 09.01.2026 | 10,14 | 10,14 | 9,98 | 10,06 | -0,20% | 84.884,00 |
| 08.01.2026 | 10,52 | 10,58 | 9,99 | 10,08 | 0,00% | 175.836,00 |
| 07.01.2026 | 10,10 | 10,10 | 9,95 | 10,08 | -0,40% | 65.148,00 |
| 06.01.2026 | 10,32 | 10,32 | 10,04 | 10,12 | -1,94% | 83.671,00 |
| 05.01.2026 | 10,38 | 10,40 | 10,02 | 10,32 | 0,19% | 104.447,00 |
| 02.01.2026 | 10,10 | 10,36 | 10,10 | 10,30 | 1,98% | 119.925,00 |
| 31.12.2025 | 10,10 | 10,10 | 9,97 | 10,10 | 0,00% | 39.349,00 |
| 30.12.2025 | 9,99 | 10,10 | 9,95 | 10,10 | 1,10% | 62.072,00 |
| 29.12.2025 | 9,96 | 9,99 | 9,87 | 9,99 | 0,10% | 90.562,00 |
| 24.12.2025 | 9,74 | 9,98 | 9,73 | 9,98 | 2,15% | 105.459,00 |
| 23.12.2025 | 9,88 | 9,88 | 9,75 | 9,77 | -0,71% | 38.558,00 |
| 22.12.2025 | 9,77 | 9,90 | 9,68 | 9,84 | 0,61% | 53.484,00 |
| 19.12.2025 | 9,75 | 9,79 | 9,66 | 9,78 | -0,20% | 46.918,00 |
| 18.12.2025 | 9,80 | 9,84 | 9,71 | 9,80 | 0,72% | 32.994,00 |
| 17.12.2025 | 9,87 | 9,87 | 9,67 | 9,73 | -0,82% | 33.159,00 |
| 16.12.2025 | 9,76 | 9,89 | 9,76 | 9,81 | -0,10% | 20.195,00 |
| 15.12.2025 | 9,75 | 9,85 | 9,70 | 9,82 | 1,13% | 48.056,00 |
| 12.12.2025 | 9,79 | 9,80 | 9,64 | 9,71 | 0,10% | 48.893,00 |
| 11.12.2025 | 9,72 | 9,76 | 9,54 | 9,70 | -0,61% | 37.141,00 |
| 10.12.2025 | 9,89 | 9,89 | 9,74 | 9,76 | -1,11% | 36.581,00 |
| 09.12.2025 | 9,85 | 9,89 | 9,80 | 9,87 | 0,20% | 30.184,00 |
| 08.12.2025 | 9,86 | 9,90 | 9,80 | 9,85 | 0,31% | 44.882,00 |
| 05.12.2025 | 9,71 | 9,89 | 9,71 | 9,82 | 1,13% | 45.806,00 |
| 04.12.2025 | 9,54 | 9,77 | 9,54 | 9,71 | 1,36% | 40.559,00 |
| 03.12.2025 | 9,60 | 9,60 | 9,52 | 9,58 | -0,42% | 40.292,00 |
| 02.12.2025 | 9,70 | 9,73 | 9,59 | 9,62 | -0,62% | 30.751,00 |
| 01.12.2025 | 9,85 | 9,85 | 9,65 | 9,68 | -1,83% | 39.560,00 |
| 28.11.2025 | 9,83 | 9,88 | 9,79 | 9,86 | 0,20% | 36.872,00 |
| 27.11.2025 | 9,75 | 9,88 | 9,73 | 9,84 | 1,03% | 69.271,00 |
| 26.11.2025 | 9,74 | 9,76 | 9,58 | 9,74 | 0,52% | 50.849,00 |
| 25.11.2025 | 9,49 | 9,76 | 9,42 | 9,69 | 2,00% | 86.046,00 |
| 24.11.2025 | 9,41 | 9,50 | 9,34 | 9,50 | 1,50% | 96.058,00 |
| 21.11.2025 | 9,24 | 9,38 | 9,24 | 9,36 | 0,54% | 51.064,00 |
| 20.11.2025 | 9,42 | 9,42 | 9,22 | 9,31 | -0,53% | 53.582,00 |
| 19.11.2025 | 9,12 | 9,41 | 9,03 | 9,36 | 2,97% | 129.318,00 |
| 18.11.2025 | 9,03 | 9,13 | 9,01 | 9,09 | -0,98% | 74.702,00 |
| 17.11.2025 | 9,37 | 9,40 | 9,14 | 9,18 | -2,03% | 102.673,00 |
| 14.11.2025 | 9,35 | 9,48 | 9,32 | 9,37 | -0,64% | 76.683,00 |
| 13.11.2025 | 9,54 | 9,58 | 9,40 | 9,43 | -0,95% | 69.166,00 |
| 12.11.2025 | 9,50 | 9,52 | 9,41 | 9,52 | 0,63% | 30.596,00 |
| 11.11.2025 | 9,45 | 9,47 | 9,36 | 9,46 | 0,53% | 28.250,00 |
| 10.11.2025 | 9,54 | 9,64 | 9,40 | 9,41 | -1,36% | 51.422,00 |
| 07.11.2025 | 9,60 | 9,63 | 9,44 | 9,54 | -1,55% | 50.318,00 |
| 06.11.2025 | 9,34 | 9,71 | 9,33 | 9,69 | 3,53% | 159.411,00 |
| 05.11.2025 | 9,18 | 9,41 | 9,16 | 9,36 | 1,63% | 90.130,00 |
| 04.11.2025 | 9,28 | 9,29 | 9,14 | 9,21 | -1,18% | 86.157,00 |
| 03.11.2025 | 9,32 | 9,46 | 9,30 | 9,32 | 0,00% | 77.602,00 |
| 31.10.2025 | 9,38 | 9,42 | 9,32 | 9,32 | -0,85% | 56.450,00 |
| 30.10.2025 | 9,50 | 9,54 | 9,37 | 9,40 | -0,74% | 60.828,00 |
| 29.10.2025 | 9,42 | 9,56 | 9,38 | 9,47 | 0,32% | 75.534,00 |
| 28.10.2025 | 9,48 | 9,48 | 9,36 | 9,44 | -0,53% | 79.608,00 |
| 27.10.2025 | 9,47 | 9,58 | 9,41 | 9,49 | 0,42% | 58.530,00 |
| 24.10.2025 | 9,43 | 9,49 | 9,40 | 9,45 | 0,64% | 83.914,00 |
| 23.10.2025 | 9,47 | 9,50 | 9,37 | 9,39 | -0,74% | 186.151,00 |
| 22.10.2025 | 9,53 | 9,62 | 9,46 | 9,46 | -0,63% | 204.692,00 |
| 21.10.2025 | 9,68 | 9,68 | 9,48 | 9,52 | -1,65% | 230.602,00 |
| 20.10.2025 | 9,80 | 9,80 | 9,57 | 9,68 | -0,72% | 295.666,00 |
| 17.10.2025 | 9,90 | 9,93 | 9,62 | 9,75 | -4,60% | 612.628,00 |
| 16.10.2025 | 10,70 | 10,70 | 10,04 | 10,22 | -4,49% | 424.712,00 |
| 15.10.2025 | 10,80 | 10,88 | 10,62 | 10,70 | -0,19% | 124.473,00 |