9,790€
0,62%
Echtzeit-Aktienkurs Sligro Food Group N.V.
Bid:
Ask:
Aktienkurse zur Sligro Food Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 9,73 | 9,73 | 9,73 | 9,73 | -0,61% | - |
| 28.09.2026 | 9,79 | 9,79 | 9,79 | 9,79 | -0,91% | - |
| 25.09.2026 | 9,88 | 9,88 | 9,88 | 9,88 | -0,80% | - |
| 24.09.2026 | 9,96 | 9,96 | 9,96 | 9,96 | -1,97% | - |
| 23.09.2026 | 10,16 | 10,16 | 10,16 | 10,16 | 0,00% | - |
| 22.09.2026 | 10,16 | 10,16 | 10,16 | 10,16 | 0,99% | - |
| 21.09.2026 | 10,06 | 10,06 | 10,06 | 10,06 | -1,18% | - |
| 18.09.2026 | 10,18 | 10,18 | 10,18 | 10,18 | 0,00% | - |
| 17.09.2026 | 10,18 | 10,18 | 10,18 | 10,18 | 0,79% | - |
| 16.09.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -1,17% | - |
| 15.09.2026 | 10,22 | 10,22 | 10,22 | 10,22 | 0,20% | - |
| 14.09.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 1,39% | - |
| 11.09.2026 | 10,06 | 10,06 | 10,06 | 10,06 | -0,20% | - |
| 10.09.2026 | 10,08 | 10,08 | 10,08 | 10,08 | -0,98% | - |
| 09.09.2026 | 10,18 | 10,18 | 10,18 | 10,18 | -0,39% | - |
| 08.09.2026 | 10,22 | 10,22 | 10,22 | 10,22 | -0,78% | - |
| 07.09.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -1,34% | - |
| 04.09.2026 | 10,44 | 10,44 | 10,44 | 10,44 | 1,36% | - |
| 03.09.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -0,58% | - |
| 02.09.2026 | 10,36 | 10,36 | 10,36 | 10,36 | -1,33% | - |
| 01.09.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 0,57% | - |
| 31.08.2026 | 10,44 | 10,44 | 10,44 | 10,44 | -0,19% | - |
| 28.08.2026 | 10,46 | 10,46 | 10,46 | 10,46 | -0,38% | - |
| 27.08.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 26.08.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 25.08.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 24.08.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 21.08.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -0,37% | - |
| 20.08.2026 | 10,74 | 10,74 | 10,74 | 10,74 | 1,13% | - |
| 19.08.2026 | 10,62 | 10,62 | 10,62 | 10,62 | 0,00% | - |
| 18.08.2026 | 10,62 | 10,62 | 10,62 | 10,62 | 1,53% | - |
| 17.08.2026 | 10,46 | 10,46 | 10,46 | 10,46 | -0,76% | - |
| 14.08.2026 | 10,54 | 10,54 | 10,54 | 10,54 | -0,94% | - |
| 13.08.2026 | 10,64 | 10,64 | 10,64 | 10,64 | -0,19% | - |
| 12.08.2026 | 10,66 | 10,66 | 10,66 | 10,66 | -0,93% | - |
| 11.08.2026 | 10,76 | 10,76 | 10,76 | 10,76 | 0,00% | - |
| 10.08.2026 | 10,76 | 10,76 | 10,76 | 10,76 | 1,70% | - |
| 07.08.2026 | 10,58 | 10,58 | 10,58 | 10,58 | 0,00% | - |
| 06.08.2026 | 10,58 | 10,58 | 10,58 | 10,58 | 0,95% | - |
| 05.08.2026 | 10,48 | 10,48 | 10,48 | 10,48 | -1,87% | - |
| 04.08.2026 | 10,68 | 10,68 | 10,68 | 10,68 | 2,10% | - |
| 03.08.2026 | 10,46 | 10,46 | 10,46 | 10,46 | -1,51% | - |
| 31.07.2026 | 10,62 | 10,62 | 10,62 | 10,62 | 3,31% | - |
| 30.07.2026 | 10,28 | 10,28 | 10,28 | 10,28 | 0,78% | - |
| 29.07.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 1,19% | - |
| 28.07.2026 | 10,08 | 10,08 | 10,08 | 10,08 | -0,59% | - |
| 27.07.2026 | 10,14 | 10,14 | 10,14 | 10,14 | -6,11% | - |
| 24.07.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 23.07.2026 | 11,46 | 11,46 | 10,80 | 10,80 | -5,76% | 650,00 |
| 22.07.2026 | 11,46 | 11,46 | 11,46 | 11,46 | -3,54% | - |
| 21.07.2026 | 11,88 | 11,88 | 11,88 | 11,88 | -1,49% | - |
| 20.07.2026 | 12,06 | 12,06 | 12,06 | 12,06 | 0,67% | - |
| 17.07.2026 | 11,98 | 11,98 | 11,98 | 11,98 | 0,34% | - |
| 16.07.2026 | 11,94 | 11,94 | 11,94 | 11,94 | -1,49% | - |
| 15.07.2026 | 12,12 | 12,12 | 12,12 | 12,12 | 1,34% | - |
| 14.07.2026 | 11,96 | 11,96 | 11,96 | 11,96 | -0,83% | - |
| 13.07.2026 | 12,06 | 12,06 | 12,06 | 12,06 | -0,17% | - |
| 10.07.2026 | 12,08 | 12,08 | 12,08 | 12,08 | -0,49% | - |
| 09.07.2026 | 12,14 | 12,14 | 12,14 | 12,14 | 0,50% | - |
| 08.07.2026 | 12,08 | 12,08 | 12,08 | 12,08 | 0,83% | - |
| 07.07.2026 | 11,98 | 11,98 | 11,98 | 11,98 | 1,35% | - |
| 06.07.2026 | 11,82 | 11,82 | 11,82 | 11,82 | 3,50% | - |
| 03.07.2026 | 11,42 | 11,42 | 11,42 | 11,42 | 1,78% | - |
| 02.07.2026 | 11,22 | 11,22 | 11,22 | 11,22 | -0,18% | - |
| 01.07.2026 | 11,24 | 11,24 | 11,24 | 11,24 | -1,06% | - |
| 30.06.2026 | 11,36 | 11,36 | 11,36 | 11,36 | -0,18% | - |
| 29.06.2026 | 11,38 | 11,38 | 11,38 | 11,38 | 2,15% | - |
| 26.06.2026 | 11,14 | 11,14 | 11,14 | 11,14 | -0,18% | - |
| 25.06.2026 | 11,16 | 11,16 | 11,16 | 11,16 | -0,18% | - |
| 24.06.2026 | 11,18 | 11,18 | 11,18 | 11,18 | -0,18% | - |
| 23.06.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -1,93% | - |
| 22.06.2026 | 11,42 | 11,42 | 11,42 | 11,42 | -1,38% | - |
| 19.06.2026 | 11,58 | 11,58 | 11,58 | 11,58 | -1,36% | - |
| 18.06.2026 | 11,74 | 11,74 | 11,74 | 11,74 | -1,84% | - |
| 17.06.2026 | 11,96 | 11,96 | 11,96 | 11,96 | -1,81% | - |
| 16.06.2026 | 12,18 | 12,18 | 12,18 | 12,18 | -3,49% | - |
| 15.06.2026 | 12,62 | 12,62 | 12,62 | 12,62 | 0,16% | - |
| 12.06.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -9,35% | - |
| 11.06.2026 | 13,60 | 13,90 | 13,60 | 13,90 | 2,51% | 300,00 |
| 10.06.2026 | 13,56 | 13,56 | 13,56 | 13,56 | 1,19% | - |
| 09.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 1,06% | - |
| 08.06.2026 | 13,26 | 13,26 | 13,26 | 13,26 | 0,61% | - |
| 05.06.2026 | 13,18 | 13,18 | 13,18 | 13,18 | -0,75% | - |
| 04.06.2026 | 13,28 | 13,28 | 13,28 | 13,28 | 2,47% | - |
| 03.06.2026 | 12,96 | 12,96 | 12,96 | 12,96 | 2,86% | - |
| 02.06.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -0,63% | - |
| 01.06.2026 | 12,68 | 12,68 | 12,68 | 12,68 | -2,46% | - |
| 29.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,62% | - |
| 28.05.2026 | 12,92 | 12,92 | 12,92 | 12,92 | 0,31% | - |
| 27.05.2026 | 12,88 | 12,88 | 12,88 | 12,88 | -0,16% | - |
| 26.05.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,31% | - |
| 25.05.2026 | 12,86 | 12,86 | 12,86 | 12,86 | -0,31% | - |
| 22.05.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,62% | - |
| 21.05.2026 | 12,82 | 12,82 | 12,82 | 12,82 | 0,47% | - |
| 20.05.2026 | 12,76 | 12,76 | 12,76 | 12,76 | -1,09% | - |
| 19.05.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 1,10% | - |
| 18.05.2026 | 12,76 | 12,76 | 12,76 | 12,76 | -1,09% | - |
| 15.05.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | - |
| 14.05.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 1,12% | - |
| 13.05.2026 | 12,46 | 12,46 | 12,46 | 12,46 | -1,89% | - |