12,140€
0,50%
Echtzeit-Aktienkurs Sligro Food Group N.V.
Bid:
Ask:
Aktienkurse zur Sligro Food Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 12,20 | 12,27 | 12,09 | 12,16 | 0,66% | - |
| 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% | - |
| 12.05.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -0,31% | - |
| 11.05.2026 | 12,74 | 12,74 | 12,74 | 12,74 | -1,09% | - |
| 08.05.2026 | 12,88 | 12,88 | 12,88 | 12,88 | -1,08% | - |
| 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% | - |