12,930€
-0,69%
Echtzeit-Aktienkurs Sligro Food Group N.V.
Bid:
Ask:
Aktienkurse zur Sligro Food Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 13,02 | 13,02 | 13,02 | 13,02 | 1,24% | - |
| 06.05.2026 | 12,86 | 12,86 | 12,86 | 12,86 | -0,31% | - |
| 05.05.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -0,31% | - |
| 04.05.2026 | 12,94 | 12,94 | 12,94 | 12,94 | 0,31% | - |
| 30.04.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 1,26% | - |
| 29.04.2026 | 12,74 | 12,74 | 12,74 | 12,74 | -5,35% | - |
| 28.04.2026 | 13,46 | 13,46 | 13,46 | 13,46 | 0,00% | - |
| 27.04.2026 | 13,46 | 13,46 | 13,46 | 13,46 | 0,45% | - |
| 24.04.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,15% | - |
| 23.04.2026 | 13,38 | 13,38 | 13,38 | 13,38 | -0,30% | - |
| 22.04.2026 | 13,42 | 13,42 | 13,42 | 13,42 | 1,21% | - |
| 21.04.2026 | 13,26 | 13,26 | 13,26 | 13,26 | 1,22% | - |
| 20.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,46% | - |
| 17.04.2026 | 13,04 | 13,04 | 13,04 | 13,04 | -2,40% | - |
| 16.04.2026 | 13,36 | 13,36 | 13,36 | 13,36 | -0,60% | - |
| 15.04.2026 | 13,44 | 13,44 | 13,44 | 13,44 | 0,30% | - |
| 14.04.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -2,90% | - |
| 13.04.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 1,32% | - |
| 10.04.2026 | 13,62 | 13,62 | 13,62 | 13,62 | 0,00% | - |
| 09.04.2026 | 13,62 | 13,62 | 13,62 | 13,62 | -1,16% | - |
| 08.04.2026 | 13,78 | 13,78 | 13,78 | 13,78 | 2,07% | - |
| 07.04.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 3,37% | - |
| 02.04.2026 | 13,06 | 13,06 | 13,06 | 13,06 | -4,39% | - |
| 01.04.2026 | 13,66 | 13,66 | 13,66 | 13,66 | 2,71% | - |
| 31.03.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 1,68% | - |
| 30.03.2026 | 13,08 | 13,08 | 13,08 | 13,08 | -3,54% | - |
| 27.03.2026 | 13,56 | 13,56 | 13,56 | 13,56 | 2,42% | - |
| 26.03.2026 | 13,24 | 13,24 | 13,24 | 13,24 | -1,05% | - |
| 25.03.2026 | 13,38 | 13,38 | 13,38 | 13,38 | 3,72% | - |
| 24.03.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 6,61% | - |
| 23.03.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -5,02% | - |
| 20.03.2026 | 12,74 | 12,74 | 12,74 | 12,74 | -2,30% | - |
| 19.03.2026 | 13,04 | 13,04 | 13,04 | 13,04 | -0,31% | - |
| 18.03.2026 | 13,08 | 13,08 | 13,08 | 13,08 | -0,61% | - |
| 17.03.2026 | 13,16 | 13,16 | 13,16 | 13,16 | 0,46% | - |
| 16.03.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -1,06% | - |
| 13.03.2026 | 13,24 | 13,24 | 13,24 | 13,24 | 0,46% | - |
| 12.03.2026 | 13,18 | 13,18 | 13,18 | 13,18 | -1,35% | - |
| 11.03.2026 | 13,36 | 13,36 | 13,36 | 13,36 | -0,60% | - |
| 10.03.2026 | 13,44 | 13,44 | 13,44 | 13,44 | 4,51% | - |
| 09.03.2026 | 12,86 | 12,86 | 12,86 | 12,86 | -3,31% | - |
| 06.03.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -3,34% | - |
| 05.03.2026 | 13,76 | 13,76 | 13,76 | 13,76 | 0,58% | - |
| 04.03.2026 | 13,68 | 13,68 | 13,68 | 13,68 | -0,73% | - |
| 03.03.2026 | 14,06 | 14,06 | 13,78 | 13,78 | -4,17% | 347,00 |
| 02.03.2026 | 14,38 | 14,38 | 14,38 | 14,38 | 0,84% | - |
| 27.02.2026 | 14,26 | 14,26 | 14,26 | 14,26 | -1,11% | - |
| 26.02.2026 | 14,42 | 14,42 | 14,42 | 14,42 | 0,70% | - |
| 25.02.2026 | 14,32 | 14,32 | 14,32 | 14,32 | -0,28% | - |
| 24.02.2026 | 14,36 | 14,36 | 14,36 | 14,36 | 1,56% | - |
| 23.02.2026 | 14,14 | 14,14 | 14,14 | 14,14 | 0,28% | - |
| 20.02.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -0,14% | - |
| 19.02.2026 | 14,12 | 14,12 | 14,12 | 14,12 | 0,43% | - |
| 18.02.2026 | 14,06 | 14,06 | 14,06 | 14,06 | -1,26% | - |
| 17.02.2026 | 14,24 | 14,24 | 14,24 | 14,24 | -1,66% | - |
| 16.02.2026 | 14,48 | 14,48 | 14,48 | 14,48 | 3,87% | - |
| 13.02.2026 | 13,94 | 13,94 | 13,94 | 13,94 | -0,14% | - |
| 12.02.2026 | 13,96 | 13,96 | 13,96 | 13,96 | 1,31% | - |
| 11.02.2026 | 13,78 | 13,78 | 13,78 | 13,78 | 2,07% | - |
| 10.02.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 4,98% | - |
| 09.02.2026 | 12,86 | 12,86 | 12,86 | 12,86 | 7,17% | - |
| 06.02.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 2,92% | - |
| 05.02.2026 | 11,66 | 11,66 | 11,66 | 11,66 | 1,75% | - |
| 04.02.2026 | 11,46 | 11,46 | 11,46 | 11,46 | -0,69% | - |
| 03.02.2026 | 11,34 | 11,54 | 11,34 | 11,54 | 5,48% | 397,00 |
| 02.02.2026 | 10,94 | 10,94 | 10,94 | 10,94 | 4,99% | - |
| 30.01.2026 | 10,32 | 10,42 | 10,32 | 10,42 | -1,14% | 120,00 |
| 29.01.2026 | 10,54 | 10,54 | 10,54 | 10,54 | 0,19% | - |
| 28.01.2026 | 10,52 | 10,52 | 10,52 | 10,52 | 0,19% | - |
| 27.01.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 0,38% | - |
| 26.01.2026 | 10,46 | 10,46 | 10,46 | 10,46 | 0,19% | - |
| 23.01.2026 | 10,44 | 10,44 | 10,44 | 10,44 | 2,55% | - |
| 22.01.2026 | 10,18 | 10,18 | 10,18 | 10,18 | 0,99% | - |
| 21.01.2026 | 10,08 | 10,08 | 10,08 | 10,08 | -1,18% | - |
| 20.01.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 0,59% | - |
| 19.01.2026 | 10,14 | 10,14 | 10,14 | 10,14 | -1,55% | - |
| 16.01.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 15.01.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 1,59% | - |
| 14.01.2026 | 10,04 | 10,04 | 10,04 | 10,04 | 2,03% | - |
| 13.01.2026 | 9,84 | 9,84 | 9,84 | 9,84 | -1,80% | - |
| 12.01.2026 | 10,02 | 10,02 | 10,02 | 10,02 | -0,20% | - |
| 09.01.2026 | 10,04 | 10,04 | 10,04 | 10,04 | 0,40% | - |
| 08.01.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -0,79% | - |
| 07.01.2026 | 10,08 | 10,08 | 10,08 | 10,08 | -1,95% | - |
| 06.01.2026 | 10,28 | 10,28 | 10,28 | 10,28 | -0,19% | - |
| 05.01.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 2,59% | - |
| 02.01.2026 | 10,04 | 10,04 | 10,04 | 10,04 | 0,90% | - |
| 30.12.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -0,10% | - |
| 29.12.2025 | 9,96 | 9,96 | 9,96 | 9,96 | 1,63% | - |
| 23.12.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 0,62% | - |
| 22.12.2025 | 9,74 | 9,74 | 9,74 | 9,74 | -0,20% | - |
| 19.12.2025 | 9,76 | 9,76 | 9,76 | 9,76 | 0,72% | - |
| 18.12.2025 | 9,69 | 9,69 | 9,69 | 9,69 | -0,82% | - |
| 17.12.2025 | 9,77 | 9,77 | 9,77 | 9,77 | -0,10% | - |
| 16.12.2025 | 9,78 | 9,78 | 9,78 | 9,78 | 1,14% | - |
| 15.12.2025 | 9,67 | 9,67 | 9,67 | 9,67 | 0,10% | - |
| 12.12.2025 | 9,66 | 9,66 | 9,66 | 9,66 | -0,62% | - |
| 11.12.2025 | 9,72 | 9,72 | 9,72 | 9,72 | -1,12% | - |
| 10.12.2025 | 9,83 | 9,83 | 9,83 | 9,83 | 0,20% | - |
| 09.12.2025 | 9,81 | 9,81 | 9,81 | 9,81 | 0,31% | - |