14,560€
-1,22%
Echtzeit-Aktienkurs SLIGRO FOOD GROUP EO -,06
Bid:
Ask:
Aktienkurse zur SLIGRO FOOD GROUP EO -,06 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
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 |