10,730€
-1,20%
Echtzeit-Aktienkurs Sligro Food Group N.V.
Bid:
Ask:
Aktienkurse zur Sligro Food Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 10,68 | 10,84 | 10,64 | 10,74 | -1,10% | - |
| 29.01.2025 | 10,86 | 10,86 | 10,86 | 10,86 | 0,00% | - |
| 28.01.2025 | 10,86 | 10,86 | 10,86 | 10,86 | 2,45% | - |
| 27.01.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,38% | - |
| 24.01.2025 | 10,56 | 10,56 | 10,56 | 10,56 | 0,76% | - |
| 23.01.2025 | 10,48 | 10,48 | 10,48 | 10,48 | -0,95% | - |
| 22.01.2025 | 10,58 | 10,58 | 10,58 | 10,58 | 1,15% | - |
| 21.01.2025 | 10,46 | 10,46 | 10,46 | 10,46 | 0,38% | - |
| 20.01.2025 | 10,42 | 10,42 | 10,42 | 10,42 | 2,36% | - |
| 17.01.2025 | 10,18 | 10,18 | 10,18 | 10,18 | 0,79% | - |
| 16.01.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 1,51% | - |
| 15.01.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 1,02% | - |
| 14.01.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -3,43% | - |
| 13.01.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,73% | - |
| 10.01.2025 | 10,38 | 10,38 | 10,38 | 10,38 | -2,63% | - |
| 09.01.2025 | 10,66 | 10,66 | 10,66 | 10,66 | -2,91% | - |
| 08.01.2025 | 10,98 | 10,98 | 10,98 | 10,98 | -3,35% | - |
| 07.01.2025 | 11,36 | 11,36 | 11,36 | 11,36 | 1,25% | - |
| 06.01.2025 | 11,22 | 11,22 | 11,22 | 11,22 | -0,71% | - |
| 03.01.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,99% | - |
| 02.01.2025 | 11,08 | 11,08 | 11,08 | 11,08 | -0,54% | - |
| 30.12.2024 | 11,14 | 11,14 | 11,14 | 11,14 | 1,46% | - |
| 27.12.2024 | 10,98 | 10,98 | 10,98 | 10,98 | 1,67% | - |
| 23.12.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 20.12.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -1,10% | - |
| 19.12.2024 | 10,92 | 10,92 | 10,92 | 10,92 | 4,00% | - |
| 18.12.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -0,57% | - |
| 17.12.2024 | 10,56 | 10,56 | 10,56 | 10,56 | -1,12% | - |
| 16.12.2024 | 10,68 | 10,68 | 10,68 | 10,68 | 0,19% | - |
| 13.12.2024 | 10,66 | 10,66 | 10,66 | 10,66 | 0,00% | - |
| 12.12.2024 | 10,66 | 10,66 | 10,66 | 10,66 | -0,56% | - |
| 11.12.2024 | 10,72 | 10,72 | 10,72 | 10,72 | -0,37% | - |
| 10.12.2024 | 10,76 | 10,76 | 10,76 | 10,76 | 0,19% | - |
| 09.12.2024 | 10,74 | 10,74 | 10,74 | 10,74 | 1,32% | - |
| 06.12.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,38% | - |
| 05.12.2024 | 10,64 | 10,64 | 10,64 | 10,64 | -0,19% | - |
| 04.12.2024 | 10,66 | 10,66 | 10,66 | 10,66 | -0,19% | - |
| 03.12.2024 | 10,68 | 10,68 | 10,68 | 10,68 | 0,19% | - |
| 02.12.2024 | 10,66 | 10,66 | 10,66 | 10,66 | -0,56% | - |
| 29.11.2024 | 10,72 | 10,72 | 10,72 | 10,72 | 0,00% | - |
| 28.11.2024 | 10,72 | 10,72 | 10,72 | 10,72 | -0,19% | - |
| 27.11.2024 | 10,74 | 10,74 | 10,74 | 10,74 | 0,94% | - |
| 26.11.2024 | 10,64 | 10,64 | 10,64 | 10,64 | 0,00% | - |
| 25.11.2024 | 10,64 | 10,64 | 10,64 | 10,64 | 0,95% | - |
| 22.11.2024 | 10,54 | 10,54 | 10,54 | 10,54 | -0,19% | - |
| 21.11.2024 | 10,56 | 10,56 | 10,56 | 10,56 | -0,94% | - |
| 20.11.2024 | 10,66 | 10,66 | 10,66 | 10,66 | -1,84% | - |
| 19.11.2024 | 10,86 | 10,86 | 10,86 | 10,86 | -1,81% | - |
| 18.11.2024 | 11,06 | 11,06 | 11,06 | 11,06 | -0,72% | - |
| 15.11.2024 | 11,14 | 11,14 | 11,14 | 11,14 | 0,36% | - |
| 14.11.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -0,18% | - |
| 13.11.2024 | 11,12 | 11,12 | 11,12 | 11,12 | -1,24% | - |
| 12.11.2024 | 11,26 | 11,26 | 11,26 | 11,26 | 1,44% | - |
| 11.11.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -0,18% | - |
| 08.11.2024 | 11,12 | 11,12 | 11,12 | 11,12 | 0,72% | - |
| 07.11.2024 | 11,04 | 11,04 | 11,04 | 11,04 | -2,30% | - |
| 06.11.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,18% | - |
| 05.11.2024 | 11,28 | 11,28 | 11,28 | 11,28 | -1,23% | - |
| 04.11.2024 | 11,42 | 11,42 | 11,42 | 11,42 | 0,18% | - |
| 01.11.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 31.10.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,34% | - |
| 30.10.2024 | 11,64 | 11,64 | 11,64 | 11,64 | -1,19% | - |
| 29.10.2024 | 11,78 | 11,78 | 11,78 | 11,78 | -0,67% | - |
| 28.10.2024 | 11,86 | 11,86 | 11,86 | 11,86 | -0,34% | - |
| 25.10.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,50% | - |
| 24.10.2024 | 11,96 | 11,96 | 11,96 | 11,96 | 0,17% | - |
| 23.10.2024 | 11,94 | 11,94 | 11,94 | 11,94 | -0,83% | - |
| 22.10.2024 | 12,04 | 12,04 | 12,04 | 12,04 | -1,15% | - |
| 21.10.2024 | 12,18 | 12,18 | 12,18 | 12,18 | -0,81% | - |
| 18.10.2024 | 12,28 | 12,28 | 12,28 | 12,28 | 3,54% | - |
| 17.10.2024 | 11,86 | 11,86 | 11,86 | 11,86 | -2,15% | - |
| 16.10.2024 | 12,12 | 12,12 | 12,12 | 12,12 | -0,49% | - |
| 15.10.2024 | 12,18 | 12,18 | 12,18 | 12,18 | -1,62% | - |
| 14.10.2024 | 12,38 | 12,38 | 12,38 | 12,38 | -0,64% | - |
| 11.10.2024 | 12,46 | 12,46 | 12,46 | 12,46 | -0,80% | - |
| 10.10.2024 | 12,56 | 12,56 | 12,56 | 12,56 | 0,00% | - |
| 09.10.2024 | 12,56 | 12,56 | 12,56 | 12,56 | 2,11% | - |
| 08.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,13% | - |
| 07.10.2024 | 12,44 | 12,44 | 12,44 | 12,44 | 1,80% | - |
| 04.10.2024 | 12,22 | 12,22 | 12,22 | 12,22 | 0,00% | - |
| 03.10.2024 | 12,22 | 12,22 | 12,22 | 12,22 | -1,13% | - |
| 02.10.2024 | 12,36 | 12,36 | 12,36 | 12,36 | -1,44% | - |
| 01.10.2024 | 12,54 | 12,54 | 12,54 | 12,54 | 0,32% | - |
| 30.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 2,97% | - |
| 27.09.2024 | 12,14 | 12,14 | 12,14 | 12,14 | 0,66% | - |
| 26.09.2024 | 12,06 | 12,06 | 12,06 | 12,06 | -0,66% | - |
| 25.09.2024 | 12,14 | 12,14 | 12,14 | 12,14 | -0,65% | - |
| 24.09.2024 | 12,22 | 12,22 | 12,22 | 12,22 | -1,13% | - |
| 23.09.2024 | 12,36 | 12,36 | 12,36 | 12,36 | -3,74% | - |
| 20.09.2024 | 12,84 | 12,84 | 12,84 | 12,84 | -1,68% | - |
| 19.09.2024 | 13,06 | 13,06 | 13,06 | 13,06 | -0,31% | - |
| 18.09.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 17.09.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 1,25% | - |
| 16.09.2024 | 12,84 | 12,84 | 12,84 | 12,84 | 1,10% | - |
| 13.09.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,24% | - |
| 12.09.2024 | 12,86 | 12,86 | 12,86 | 12,86 | 1,42% | - |
| 11.09.2024 | 12,68 | 12,68 | 12,68 | 12,68 | 0,16% | - |
| 10.09.2024 | 12,66 | 12,66 | 12,66 | 12,66 | -0,78% | - |
| 09.09.2024 | 12,76 | 12,76 | 12,76 | 12,76 | 0,79% | - |
| 06.09.2024 | 12,66 | 12,66 | 12,66 | 12,66 | -0,47% | - |