14,270€
1,64%
Echtzeit-Aktienkurs Sligro Food Group N.V.
Bid:
Ask:
Aktienkurse zur Sligro Food Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 14,48 | 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% | 57.489,00 |
| 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% | 95.161,00 |
| 05.06.2025 | 14,48 | 15,00 | 14,48 | 14,74 | 2,50% | 128.111,00 |
| 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% | 38.537,00 |
| 27.05.2025 | 14,00 | 14,00 | 13,90 | 14,00 | 0,00% | 63.482,00 |
| 26.05.2025 | 14,00 | 14,02 | 13,80 | 14,00 | 0,29% | 43.360,00 |
| 23.05.2025 | 13,96 | 14,20 | 13,88 | 13,96 | -0,29% | 105.748,00 |
| 22.05.2025 | 13,70 | 14,00 | 13,60 | 14,00 | 2,34% | 78.488,00 |
| 21.05.2025 | 13,60 | 14,00 | 13,50 | 13,68 | 1,18% | 216.623,00 |
| 20.05.2025 | 13,00 | 13,68 | 12,62 | 13,52 | 11,18% | 385.041,00 |
| 19.05.2025 | 12,16 | 12,20 | 12,02 | 12,16 | 0,33% | 80.922,00 |
| 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 |