10,500€
-1,50%
Echtzeit-Aktienkurs Sligro Food Group N.V.
Bid:
Ask:
Aktienkurse zur Sligro Food Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 10,59 | 10,60 | 10,47 | 10,47 | -1,78% | - |
| 30.07.2026 | 10,44 | 10,80 | 10,42 | 10,66 | 3,29% | 103.853,00 |
| 29.07.2026 | 10,20 | 10,42 | 10,20 | 10,32 | 0,78% | 61.564,00 |
| 28.07.2026 | 10,08 | 10,32 | 9,93 | 10,24 | 1,19% | 78.674,00 |
| 27.07.2026 | 10,28 | 10,28 | 9,91 | 10,12 | -0,59% | 141.696,00 |
| 24.07.2026 | 10,88 | 10,88 | 10,14 | 10,18 | -6,26% | 211.765,00 |
| 23.07.2026 | 10,46 | 11,10 | 10,14 | 10,86 | -5,73% | 186.582,00 |
| 22.07.2026 | 11,56 | 11,66 | 11,38 | 11,52 | 0,00% | 63.033,00 |
| 21.07.2026 | 11,94 | 11,94 | 11,46 | 11,52 | -3,52% | 67.560,00 |
| 20.07.2026 | 12,12 | 12,14 | 11,94 | 11,94 | -1,49% | 30.269,00 |
| 17.07.2026 | 12,22 | 12,24 | 12,10 | 12,12 | -0,82% | 19.356,00 |
| 16.07.2026 | 12,28 | 12,28 | 12,10 | 12,22 | -0,49% | 33.023,00 |
| 15.07.2026 | 11,98 | 12,28 | 11,88 | 12,28 | 0,82% | 45.812,00 |
| 14.07.2026 | 11,90 | 12,22 | 11,90 | 12,18 | 1,33% | 39.564,00 |
| 13.07.2026 | 12,08 | 12,14 | 11,98 | 12,02 | -0,83% | 32.009,00 |
| 10.07.2026 | 12,24 | 12,28 | 12,04 | 12,12 | -0,16% | 23.480,00 |
| 09.07.2026 | 12,24 | 12,30 | 12,08 | 12,14 | -0,49% | 35.118,00 |
| 08.07.2026 | 12,30 | 12,30 | 12,02 | 12,20 | 0,49% | 28.513,00 |
| 07.07.2026 | 12,10 | 12,28 | 12,08 | 12,14 | 0,83% | 61.939,00 |
| 06.07.2026 | 11,80 | 12,10 | 11,80 | 12,04 | 1,35% | 38.988,00 |
| 03.07.2026 | 11,44 | 11,98 | 11,42 | 11,88 | 3,48% | 50.474,00 |
| 02.07.2026 | 11,38 | 11,52 | 11,30 | 11,48 | 1,77% | 34.202,00 |
| 01.07.2026 | 11,40 | 11,40 | 11,24 | 11,28 | -0,18% | 23.886,00 |
| 30.06.2026 | 11,30 | 11,42 | 11,30 | 11,30 | -1,05% | 26.896,00 |
| 29.06.2026 | 11,26 | 11,54 | 11,26 | 11,42 | -0,17% | 42.624,00 |
| 26.06.2026 | 11,50 | 11,50 | 11,20 | 11,44 | 2,14% | 35.251,00 |
| 25.06.2026 | 11,26 | 11,30 | 11,10 | 11,20 | -0,18% | 58.529,00 |
| 24.06.2026 | 11,28 | 11,30 | 11,16 | 11,22 | -0,18% | 41.944,00 |
| 23.06.2026 | 11,20 | 11,30 | 11,10 | 11,24 | -0,18% | 46.882,00 |
| 22.06.2026 | 11,56 | 11,56 | 11,14 | 11,26 | -1,92% | 81.837,00 |
| 19.06.2026 | 11,52 | 11,62 | 11,48 | 11,48 | -1,37% | 48.872,00 |
| 18.06.2026 | 11,90 | 11,90 | 11,52 | 11,64 | -1,52% | 66.945,00 |
| 17.06.2026 | 12,18 | 12,18 | 11,76 | 11,82 | -1,66% | 93.462,00 |
| 16.06.2026 | 12,30 | 12,30 | 11,98 | 12,02 | -1,80% | 69.654,00 |
| 15.06.2026 | 12,64 | 12,70 | 12,24 | 12,24 | -3,01% | 94.689,00 |
| 12.06.2026 | 12,70 | 12,96 | 12,62 | 12,62 | -0,32% | 98.529,00 |
| 11.06.2026 | 13,64 | 13,68 | 12,40 | 12,66 | -11,22% | 422.784,00 |
| 10.06.2026 | 13,64 | 14,30 | 13,64 | 14,26 | 4,70% | 115.757,00 |
| 09.06.2026 | 13,50 | 13,90 | 13,50 | 13,62 | 1,19% | 86.056,00 |
| 08.06.2026 | 13,14 | 13,64 | 13,14 | 13,46 | 0,60% | 132.996,00 |
| 05.06.2026 | 13,20 | 13,42 | 13,08 | 13,38 | 1,06% | 69.369,00 |
| 04.06.2026 | 13,36 | 13,50 | 13,24 | 13,24 | -0,75% | 75.428,00 |
| 03.06.2026 | 13,00 | 13,40 | 12,98 | 13,34 | 2,46% | 73.482,00 |
| 02.06.2026 | 12,90 | 13,04 | 12,84 | 13,02 | 1,24% | 45.879,00 |
| 01.06.2026 | 13,02 | 13,02 | 12,78 | 12,86 | -0,62% | 69.454,00 |
| 29.05.2026 | 13,08 | 13,16 | 12,92 | 12,94 | -0,92% | 83.727,00 |
| 28.05.2026 | 12,90 | 13,16 | 12,90 | 13,06 | 0,62% | 64.267,00 |
| 27.05.2026 | 12,90 | 13,00 | 12,90 | 12,98 | 0,31% | 60.243,00 |
| 26.05.2026 | 12,98 | 13,06 | 12,94 | 12,94 | -0,15% | 53.221,00 |
| 25.05.2026 | 12,86 | 13,06 | 12,86 | 12,96 | 0,31% | 45.628,00 |
| 22.05.2026 | 13,04 | 13,14 | 12,80 | 12,92 | -0,31% | 75.614,00 |
| 21.05.2026 | 12,80 | 13,18 | 12,80 | 12,96 | 0,47% | 52.340,00 |
| 20.05.2026 | 12,96 | 13,02 | 12,68 | 12,90 | 0,62% | 76.333,00 |
| 19.05.2026 | 12,90 | 13,08 | 12,70 | 12,82 | -1,08% | 70.442,00 |
| 18.05.2026 | 12,78 | 13,16 | 12,74 | 12,96 | 1,09% | 71.552,00 |
| 15.05.2026 | 12,90 | 12,94 | 12,80 | 12,82 | -1,08% | 53.718,00 |
| 14.05.2026 | 12,80 | 13,04 | 12,80 | 12,96 | 1,73% | 73.993,00 |
| 13.05.2026 | 12,52 | 12,76 | 12,52 | 12,74 | 1,76% | 65.396,00 |
| 12.05.2026 | 13,00 | 13,00 | 12,52 | 12,52 | -1,88% | 66.974,00 |
| 11.05.2026 | 12,78 | 12,88 | 12,74 | 12,76 | -0,31% | 68.925,00 |
| 08.05.2026 | 12,94 | 13,00 | 12,70 | 12,80 | -1,08% | 82.943,00 |
| 07.05.2026 | 13,14 | 13,26 | 12,90 | 12,94 | -1,07% | 65.054,00 |
| 06.05.2026 | 12,98 | 13,12 | 12,98 | 13,08 | 1,24% | 94.312,00 |
| 05.05.2026 | 12,90 | 13,22 | 12,90 | 12,92 | -0,31% | 65.137,00 |
| 04.05.2026 | 13,04 | 13,20 | 12,90 | 12,96 | -0,31% | 86.364,00 |
| 30.04.2026 | 12,80 | 13,10 | 12,80 | 13,00 | 0,31% | 52.775,00 |
| 29.04.2026 | 12,80 | 13,02 | 12,80 | 12,96 | 1,25% | 69.365,00 |
| 28.04.2026 | 13,56 | 13,56 | 12,72 | 12,80 | -5,33% | 162.639,00 |
| 27.04.2026 | 13,54 | 13,76 | 13,44 | 13,52 | 0,00% | 52.141,00 |
| 24.04.2026 | 13,42 | 13,58 | 13,42 | 13,52 | 0,30% | 57.676,00 |
| 23.04.2026 | 13,42 | 13,54 | 13,32 | 13,48 | 0,30% | 54.202,00 |
| 22.04.2026 | 13,48 | 13,64 | 13,44 | 13,44 | -0,30% | 44.561,00 |
| 21.04.2026 | 13,34 | 13,60 | 13,34 | 13,48 | 1,20% | 58.720,00 |
| 20.04.2026 | 13,10 | 13,46 | 13,04 | 13,32 | 1,22% | 69.916,00 |
| 17.04.2026 | 13,00 | 13,20 | 13,00 | 13,16 | 0,46% | 85.229,00 |
| 16.04.2026 | 13,16 | 13,16 | 12,52 | 13,10 | -2,38% | 184.562,00 |
| 15.04.2026 | 13,50 | 13,70 | 13,34 | 13,42 | -0,59% | 80.631,00 |
| 14.04.2026 | 13,54 | 13,66 | 13,38 | 13,50 | 0,30% | 74.184,00 |
| 13.04.2026 | 13,86 | 13,92 | 13,32 | 13,46 | -2,89% | 101.639,00 |
| 10.04.2026 | 13,56 | 14,00 | 13,36 | 13,86 | 1,32% | 100.509,00 |
| 09.04.2026 | 13,56 | 13,76 | 13,56 | 13,68 | 0,00% | 70.357,00 |
| 08.04.2026 | 13,68 | 13,68 | 13,46 | 13,68 | 3,32% | 73.560,00 |
| 07.04.2026 | 13,54 | 13,70 | 13,24 | 13,24 | -2,36% | 73.927,00 |
| 02.04.2026 | 13,50 | 13,56 | 13,34 | 13,56 | 0,15% | 53.397,00 |
| 01.04.2026 | 13,70 | 13,70 | 13,46 | 13,54 | 0,45% | 70.540,00 |
| 31.03.2026 | 13,40 | 13,62 | 13,32 | 13,48 | 0,90% | 68.442,00 |
| 30.03.2026 | 13,08 | 13,44 | 13,08 | 13,36 | 1,67% | 86.397,00 |
| 27.03.2026 | 13,60 | 13,60 | 12,98 | 13,14 | -3,52% | 121.857,00 |
| 26.03.2026 | 13,26 | 13,72 | 13,26 | 13,62 | 2,41% | 70.397,00 |
| 25.03.2026 | 13,40 | 13,52 | 13,26 | 13,30 | 0,45% | 91.770,00 |
| 24.03.2026 | 12,92 | 13,38 | 12,92 | 13,24 | 2,16% | 96.632,00 |
| 23.03.2026 | 12,42 | 13,12 | 12,36 | 12,96 | 1,89% | 144.051,00 |
| 20.03.2026 | 12,90 | 12,96 | 12,72 | 12,72 | -0,62% | 92.811,00 |
| 19.03.2026 | 12,92 | 12,96 | 12,76 | 12,80 | -2,29% | 99.642,00 |
| 18.03.2026 | 13,28 | 13,28 | 13,02 | 13,10 | -0,30% | 74.747,00 |
| 17.03.2026 | 13,24 | 13,34 | 13,06 | 13,14 | -0,61% | 87.839,00 |
| 16.03.2026 | 13,26 | 13,44 | 13,22 | 13,22 | -0,45% | 64.393,00 |
| 13.03.2026 | 13,30 | 13,50 | 13,18 | 13,28 | -0,15% | 66.299,00 |
| 12.03.2026 | 13,20 | 13,40 | 13,18 | 13,30 | 0,45% | 84.233,00 |
| 11.03.2026 | 13,32 | 13,42 | 13,20 | 13,24 | -1,34% | 116.228,00 |