10,700€
0,19%
Echtzeit-Aktienkurs Sligro Food Group N.V.
Bid:
Ask:
Aktienkurse zur Sligro Food Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 10,68 | 10,68 | 10,68 | 10,68 | 2,50% | - |
| 13.10.2025 | 10,42 | 10,42 | 10,42 | 10,42 | -1,14% | - |
| 10.10.2025 | 10,54 | 10,54 | 10,54 | 10,54 | 0,96% | - |
| 09.10.2025 | 10,44 | 10,44 | 10,44 | 10,44 | 2,55% | - |
| 08.10.2025 | 10,18 | 10,18 | 10,18 | 10,18 | -0,78% | - |
| 07.10.2025 | 10,26 | 10,26 | 10,26 | 10,26 | -1,35% | - |
| 06.10.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -0,19% | - |
| 03.10.2025 | 10,42 | 10,42 | 10,42 | 10,42 | 0,19% | - |
| 02.10.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -1,14% | - |
| 01.10.2025 | 10,52 | 10,52 | 10,52 | 10,52 | 0,96% | - |
| 30.09.2025 | 10,42 | 10,42 | 10,42 | 10,42 | 0,19% | - |
| 29.09.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -0,76% | - |
| 26.09.2025 | 10,48 | 10,48 | 10,48 | 10,48 | -0,57% | - |
| 25.09.2025 | 10,54 | 10,54 | 10,54 | 10,54 | 0,19% | - |
| 24.09.2025 | 10,52 | 10,52 | 10,52 | 10,52 | 0,38% | - |
| 23.09.2025 | 10,48 | 10,48 | 10,48 | 10,48 | -3,14% | - |
| 22.09.2025 | 10,82 | 10,82 | 10,82 | 10,82 | 0,19% | - |
| 19.09.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -2,17% | - |
| 18.09.2025 | 11,04 | 11,04 | 11,04 | 11,04 | 0,55% | - |
| 17.09.2025 | 10,98 | 10,98 | 10,98 | 10,98 | -1,26% | - |
| 16.09.2025 | 11,12 | 11,12 | 11,12 | 11,12 | 0,36% | - |
| 15.09.2025 | 11,08 | 11,08 | 11,08 | 11,08 | 1,47% | - |
| 12.09.2025 | 10,92 | 10,92 | 10,92 | 10,92 | -0,91% | - |
| 10.09.2025 | 11,02 | 11,02 | 11,02 | 11,02 | 2,04% | - |
| 05.09.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,37% | - |
| 04.09.2025 | 10,76 | 10,76 | 10,76 | 10,76 | 0,00% | - |
| 03.09.2025 | 10,76 | 10,76 | 10,76 | 10,76 | -1,47% | - |
| 02.09.2025 | 10,92 | 10,92 | 10,92 | 10,92 | 1,11% | - |
| 01.09.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,37% | - |
| 29.08.2025 | 10,84 | 10,84 | 10,84 | 10,84 | -0,55% | - |
| 28.08.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -1,09% | - |
| 27.08.2025 | 11,02 | 11,02 | 11,02 | 11,02 | -0,54% | - |
| 26.08.2025 | 11,08 | 11,08 | 11,08 | 11,08 | -0,89% | - |
| 25.08.2025 | 11,18 | 11,18 | 11,18 | 11,18 | 1,64% | - |
| 22.08.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,18% | - |
| 21.08.2025 | 11,02 | 11,02 | 11,02 | 11,02 | 0,36% | - |
| 20.08.2025 | 10,98 | 10,98 | 10,98 | 10,98 | 0,73% | - |
| 19.08.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,37% | - |
| 18.08.2025 | 10,86 | 10,86 | 10,86 | 10,86 | 0,00% | - |
| 15.08.2025 | 10,86 | 10,86 | 10,86 | 10,86 | 1,12% | - |
| 14.08.2025 | 10,74 | 10,74 | 10,74 | 10,74 | 0,19% | - |
| 13.08.2025 | 10,72 | 10,72 | 10,72 | 10,72 | 0,37% | - |
| 12.08.2025 | 10,68 | 10,68 | 10,68 | 10,68 | -0,37% | - |
| 11.08.2025 | 10,72 | 10,72 | 10,72 | 10,72 | 0,19% | - |
| 08.08.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,19% | - |
| 07.08.2025 | 10,72 | 10,72 | 10,72 | 10,72 | -1,11% | - |
| 06.08.2025 | 10,84 | 10,84 | 10,84 | 10,84 | 0,37% | - |
| 05.08.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,19% | - |
| 04.08.2025 | 10,78 | 10,78 | 10,78 | 10,78 | -2,36% | - |
| 01.08.2025 | 11,04 | 11,04 | 11,04 | 11,04 | -1,08% | - |
| 31.07.2025 | 11,16 | 11,16 | 11,16 | 11,16 | 0,36% | - |
| 30.07.2025 | 11,12 | 11,12 | 11,12 | 11,12 | -2,63% | - |
| 29.07.2025 | 11,42 | 11,42 | 11,42 | 11,42 | -0,70% | - |
| 28.07.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 25.07.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -2,36% | - |
| 24.07.2025 | 11,88 | 11,88 | 11,88 | 11,88 | -1,00% | - |
| 23.07.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 1,52% | - |
| 22.07.2025 | 11,82 | 11,82 | 11,82 | 11,82 | -2,48% | - |
| 21.07.2025 | 12,12 | 12,12 | 12,12 | 12,12 | -3,66% | - |
| 18.07.2025 | 12,58 | 12,58 | 12,58 | 12,58 | -9,89% | - |
| 17.07.2025 | 13,96 | 13,96 | 13,96 | 13,96 | -1,97% | - |
| 16.07.2025 | 14,24 | 14,24 | 14,24 | 14,24 | 0,00% | - |
| 15.07.2025 | 14,24 | 14,24 | 14,24 | 14,24 | 0,99% | - |
| 14.07.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,35% | - |
| 11.07.2025 | 14,44 | 14,44 | 14,44 | 14,44 | 1,12% | - |
| 10.07.2025 | 14,28 | 14,28 | 14,28 | 14,28 | 0,28% | - |
| 09.07.2025 | 14,24 | 14,24 | 14,24 | 14,24 | -0,56% | - |
| 08.07.2025 | 14,32 | 14,32 | 14,32 | 14,32 | 0,70% | - |
| 07.07.2025 | 14,22 | 14,22 | 14,22 | 14,22 | -1,25% | - |
| 04.07.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,84% | - |
| 03.07.2025 | 14,28 | 14,28 | 14,28 | 14,28 | -0,70% | - |
| 02.07.2025 | 14,38 | 14,38 | 14,38 | 14,38 | 0,14% | - |
| 01.07.2025 | 14,36 | 14,36 | 14,36 | 14,36 | 1,13% | - |
| 30.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,57% | - |
| 27.06.2025 | 13,98 | 13,98 | 13,98 | 13,98 | 0,14% | - |
| 26.06.2025 | 13,96 | 13,96 | 13,96 | 13,96 | -1,55% | - |
| 25.06.2025 | 14,18 | 14,18 | 14,18 | 14,18 | 1,14% | - |
| 24.06.2025 | 14,02 | 14,02 | 14,02 | 14,02 | 5,26% | - |
| 23.06.2025 | 13,32 | 13,32 | 13,32 | 13,32 | -2,63% | - |
| 20.06.2025 | 13,68 | 13,68 | 13,68 | 13,68 | -2,70% | - |
| 19.06.2025 | 14,06 | 14,06 | 14,06 | 14,06 | -1,95% | - |
| 18.06.2025 | 14,34 | 14,34 | 14,34 | 14,34 | -0,97% | - |
| 17.06.2025 | 14,48 | 14,48 | 14,48 | 14,48 | -0,28% | - |
| 16.06.2025 | 14,52 | 14,52 | 14,52 | 14,52 | -1,36% | - |
| 13.06.2025 | 14,72 | 14,72 | 14,72 | 14,72 | 0,14% | - |
| 12.06.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 11.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 10.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,65% | - |
| 09.06.2025 | 14,56 | 14,56 | 14,56 | 14,56 | -0,68% | - |
| 06.06.2025 | 14,66 | 14,66 | 14,66 | 14,66 | 0,14% | - |
| 05.06.2025 | 14,64 | 14,64 | 14,64 | 14,64 | 3,83% | - |
| 04.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,59% | - |
| 03.06.2025 | 13,88 | 13,88 | 13,88 | 13,88 | 1,61% | - |
| 02.06.2025 | 13,66 | 13,66 | 13,66 | 13,66 | 0,00% | - |
| 30.05.2025 | 13,66 | 13,66 | 13,66 | 13,66 | -2,57% | - |
| 29.05.2025 | 14,02 | 14,02 | 14,02 | 14,02 | 0,57% | - |
| 28.05.2025 | 13,94 | 13,94 | 13,94 | 13,94 | 0,00% | - |
| 27.05.2025 | 13,94 | 13,94 | 13,94 | 13,94 | 0,29% | - |
| 26.05.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,29% | - |
| 23.05.2025 | 13,94 | 13,94 | 13,94 | 13,94 | 2,35% | - |