11,240€
2,18%
Echtzeit-Aktienkurs Sligro Food Group N.V.
Bid:
Ask:
Aktienkurse zur Sligro Food Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 11,24 | 11,29 | 11,18 | 11,25 | 2,27% | - |
| 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% | - |
| 22.05.2025 | 13,62 | 13,62 | 13,62 | 13,62 | 0,44% | - |
| 21.05.2025 | 13,56 | 13,56 | 13,56 | 13,56 | 4,15% | - |
| 20.05.2025 | 13,02 | 13,02 | 13,02 | 13,02 | 7,96% | - |
| 19.05.2025 | 12,06 | 12,06 | 12,06 | 12,06 | 0,17% | - |
| 16.05.2025 | 12,04 | 12,04 | 12,04 | 12,04 | 0,50% | - |
| 15.05.2025 | 11,98 | 11,98 | 11,98 | 11,98 | -0,17% | - |
| 14.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,50% | - |
| 13.05.2025 | 12,06 | 12,06 | 12,06 | 12,06 | -2,11% | - |
| 12.05.2025 | 12,32 | 12,32 | 12,32 | 12,32 | 1,99% | - |
| 09.05.2025 | 12,08 | 12,08 | 12,08 | 12,08 | -1,15% | - |
| 08.05.2025 | 12,22 | 12,22 | 12,22 | 12,22 | 1,50% | - |
| 07.05.2025 | 12,04 | 12,04 | 12,04 | 12,04 | -1,47% | - |
| 06.05.2025 | 12,22 | 12,22 | 12,22 | 12,22 | 1,50% | - |
| 05.05.2025 | 12,04 | 12,04 | 12,04 | 12,04 | 1,86% | - |
| 02.05.2025 | 11,82 | 11,82 | 11,82 | 11,82 | 0,17% | - |
| 30.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,17% | - |
| 29.04.2025 | 11,82 | 11,82 | 11,82 | 11,82 | -0,34% | - |
| 28.04.2025 | 11,86 | 11,86 | 11,86 | 11,86 | 0,34% | - |
| 25.04.2025 | 11,82 | 11,82 | 11,82 | 11,82 | 0,85% | - |
| 24.04.2025 | 11,72 | 11,72 | 11,72 | 11,72 | -0,68% | - |
| 23.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 1,03% | - |
| 22.04.2025 | 11,68 | 11,68 | 11,68 | 11,68 | 0,34% | - |
| 17.04.2025 | 11,64 | 11,64 | 11,64 | 11,64 | 0,87% | - |
| 16.04.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 0,70% | - |
| 15.04.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 4,56% | - |
| 14.04.2025 | 10,96 | 10,96 | 10,96 | 10,96 | 3,98% | - |
| 11.04.2025 | 10,54 | 10,54 | 10,54 | 10,54 | -5,56% | - |
| 10.04.2025 | 11,16 | 11,16 | 11,16 | 11,16 | 8,98% | - |
| 09.04.2025 | 10,24 | 10,24 | 10,24 | 10,24 | -2,29% | - |
| 08.04.2025 | 10,48 | 10,48 | 10,48 | 10,48 | 3,56% | - |
| 07.04.2025 | 10,12 | 10,12 | 10,12 | 10,12 | -5,07% | - |
| 04.04.2025 | 10,66 | 10,66 | 10,66 | 10,66 | 0,00% | - |
| 03.04.2025 | 10,66 | 10,66 | 10,66 | 10,66 | -2,20% | - |