10,750€
-1,56%
Echtzeit-Aktienkurs SLIGRO FOOD GROUP EO -,06
Bid:
Ask:
Aktienkurse zur SLIGRO FOOD GROUP EO -,06 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,57% | 45.483,00 |
| 21.11.2024 | 10,63 | 10,68 | 10,54 | 10,60 | 0,00% | - |
| 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 |
| 12.11.2024 | 11,32 | 11,36 | 11,18 | 11,18 | -1,24% | 14.141,00 |
| 11.11.2024 | 11,20 | 11,48 | 11,20 | 11,32 | 1,43% | 34.368,00 |
| 08.11.2024 | 11,26 | 11,26 | 11,08 | 11,16 | -0,18% | 12.967,00 |
| 07.11.2024 | 11,12 | 11,30 | 11,12 | 11,18 | 0,72% | 24.144,00 |
| 06.11.2024 | 11,38 | 11,50 | 11,10 | 11,10 | -1,60% | 31.467,00 |
| 05.11.2024 | 11,36 | 11,42 | 11,22 | 11,28 | -0,53% | 20.480,00 |
| 04.11.2024 | 11,50 | 11,54 | 11,34 | 11,34 | -1,22% | 26.734,00 |
| 01.11.2024 | 11,50 | 11,54 | 11,44 | 11,48 | 0,17% | 27.035,00 |
| 31.10.2024 | 11,62 | 11,62 | 11,46 | 11,46 | -1,72% | 35.257,00 |
| 30.10.2024 | 11,78 | 11,78 | 11,58 | 11,66 | -0,34% | 92.709,00 |
| 29.10.2024 | 11,86 | 11,88 | 11,70 | 11,70 | -0,85% | 34.903,00 |
| 28.10.2024 | 11,90 | 11,98 | 11,76 | 11,80 | -1,01% | 35.080,00 |
| 25.10.2024 | 12,00 | 12,06 | 11,88 | 11,92 | -0,33% | 30.783,00 |
| 24.10.2024 | 12,04 | 12,04 | 11,94 | 11,96 | -0,17% | 10.043,00 |
| 23.10.2024 | 11,98 | 12,06 | 11,94 | 11,98 | -0,17% | 13.701,00 |
| 22.10.2024 | 12,18 | 12,18 | 11,96 | 12,00 | -0,83% | 33.828,00 |
| 21.10.2024 | 12,28 | 12,30 | 12,10 | 12,10 | -1,14% | 25.560,00 |
| 18.10.2024 | 12,64 | 12,64 | 12,22 | 12,24 | -0,81% | 32.789,00 |
| 17.10.2024 | 12,36 | 12,70 | 12,14 | 12,34 | 3,52% | 82.910,00 |
| 16.10.2024 | 12,20 | 12,20 | 11,92 | 11,92 | -2,13% | 38.927,00 |
| 15.10.2024 | 12,20 | 12,20 | 12,12 | 12,18 | -0,49% | 19.628,00 |
| 14.10.2024 | 12,44 | 12,48 | 12,22 | 12,24 | -1,61% | 16.628,00 |
| 11.10.2024 | 12,52 | 12,54 | 12,40 | 12,44 | -0,64% | 9.730,00 |
| 10.10.2024 | 12,68 | 12,68 | 12,46 | 12,52 | -0,79% | 9.595,00 |
| 09.10.2024 | 12,62 | 12,66 | 12,34 | 12,62 | 0,16% | 16.889,00 |
| 08.10.2024 | 12,48 | 12,60 | 12,44 | 12,60 | 1,29% | 9.428,00 |
| 07.10.2024 | 12,40 | 12,52 | 12,38 | 12,44 | -0,48% | 8.553,00 |
| 04.10.2024 | 12,24 | 12,50 | 12,24 | 12,50 | 1,79% | 16.295,00 |
| 03.10.2024 | 12,50 | 12,50 | 12,24 | 12,28 | 0,00% | 6.910,00 |
| 02.10.2024 | 12,40 | 12,40 | 12,26 | 12,28 | -0,97% | 10.146,00 |
| 01.10.2024 | 12,64 | 12,64 | 12,40 | 12,40 | -1,59% | 14.091,00 |
| 30.09.2024 | 12,50 | 12,72 | 12,42 | 12,60 | 0,32% | 24.134,00 |
| 27.09.2024 | 12,44 | 12,62 | 12,26 | 12,56 | 2,95% | 71.332,00 |
| 26.09.2024 | 12,20 | 12,28 | 12,16 | 12,20 | 1,16% | 31.730,00 |
| 25.09.2024 | 12,10 | 12,20 | 12,00 | 12,06 | -1,15% | 25.194,00 |
| 24.09.2024 | 12,30 | 12,42 | 12,18 | 12,20 | -0,65% | 16.164,00 |
| 23.09.2024 | 12,48 | 12,54 | 12,10 | 12,28 | -1,13% | 46.653,00 |
| 20.09.2024 | 12,94 | 13,06 | 12,42 | 12,42 | -5,91% | 64.234,00 |
| 19.09.2024 | 13,12 | 13,34 | 13,12 | 13,20 | 0,61% | 30.606,00 |
| 18.09.2024 | 13,14 | 13,20 | 13,10 | 13,12 | -0,30% | 22.667,00 |
| 17.09.2024 | 13,12 | 13,32 | 13,10 | 13,16 | 0,77% | 22.806,00 |
| 16.09.2024 | 12,90 | 13,12 | 12,86 | 13,06 | 1,24% | 18.914,00 |
| 13.09.2024 | 12,76 | 12,94 | 12,76 | 12,90 | 1,10% | 12.949,00 |
| 12.09.2024 | 12,92 | 12,92 | 12,74 | 12,76 | -0,31% | 12.130,00 |
| 11.09.2024 | 12,90 | 12,90 | 12,76 | 12,80 | 0,47% | 14.149,00 |
| 10.09.2024 | 12,72 | 12,82 | 12,70 | 12,74 | 0,16% | 8.773,00 |
| 09.09.2024 | 12,88 | 12,88 | 12,68 | 12,72 | -0,78% | 9.196,00 |