10,740€
-0,09%
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 | 10,75 | 10,84 | 10,72 | 10,74 | -0,09% | - |
| 29.01.2025 | 10,94 | 11,03 | 10,67 | 10,75 | -1,74% | - |
| 28.01.2025 | 10,92 | 11,11 | 10,87 | 10,94 | -0,09% | - |
| 27.01.2025 | 10,56 | 10,95 | 10,49 | 10,95 | 3,11% | - |
| 24.01.2025 | 10,61 | 10,69 | 10,56 | 10,62 | 0,09% | - |
| 23.01.2025 | 10,53 | 10,65 | 10,49 | 10,61 | 0,76% | - |
| 22.01.2025 | 10,54 | 10,65 | 10,46 | 10,53 | -0,09% | - |
| 21.01.2025 | 10,50 | 10,64 | 10,42 | 10,54 | 0,38% | - |
| 20.01.2025 | 10,45 | 10,57 | 10,42 | 10,50 | 0,48% | - |
| 17.01.2025 | 10,22 | 10,55 | 10,21 | 10,45 | 2,25% | - |
| 16.01.2025 | 10,12 | 10,25 | 10,11 | 10,22 | 0,79% | - |
| 15.01.2025 | 10,00 | 10,16 | 9,93 | 10,14 | 1,45% | - |
| 14.01.2025 | 9,94 | 10,03 | 9,84 | 10,00 | 0,71% | - |
| 13.01.2025 | 10,24 | 10,25 | 9,87 | 9,93 | -3,45% | - |
| 10.01.2025 | 10,54 | 10,56 | 10,24 | 10,28 | -2,74% | - |
| 09.01.2025 | 10,82 | 10,82 | 10,56 | 10,57 | -2,31% | - |
| 08.01.2025 | 11,02 | 11,12 | 10,76 | 10,82 | -1,81% | - |
| 07.01.2025 | 11,32 | 11,43 | 10,89 | 11,02 | -2,65% | - |
| 06.01.2025 | 11,19 | 11,47 | 11,19 | 11,32 | 1,16% | - |
| 03.01.2025 | 11,36 | 11,40 | 11,18 | 11,19 | -1,50% | - |
| 02.01.2025 | 11,14 | 11,41 | 11,13 | 11,36 | 2,16% | - |
| 30.12.2024 | 11,19 | 11,23 | 11,12 | 11,12 | -0,36% | - |
| 27.12.2024 | 10,89 | 11,20 | 10,89 | 11,16 | 2,48% | - |
| 23.12.2024 | 10,83 | 10,91 | 10,76 | 10,89 | 0,74% | - |
| 20.12.2024 | 10,79 | 10,87 | 10,68 | 10,81 | -0,37% | - |
| 19.12.2024 | 10,84 | 10,98 | 10,68 | 10,85 | -0,09% | - |
| 18.12.2024 | 10,55 | 11,00 | 10,43 | 10,86 | 2,94% | - |
| 17.12.2024 | 10,60 | 10,61 | 10,33 | 10,55 | -0,47% | - |
| 16.12.2024 | 10,74 | 10,79 | 10,53 | 10,60 | -1,12% | - |
| 13.12.2024 | 10,71 | 10,79 | 10,59 | 10,72 | 0,09% | - |
| 12.12.2024 | 10,74 | 10,79 | 10,69 | 10,71 | -0,28% | - |
| 11.12.2024 | 10,77 | 10,79 | 10,69 | 10,74 | -0,28% | - |
| 10.12.2024 | 10,80 | 10,81 | 10,71 | 10,77 | -0,09% | - |
| 09.12.2024 | 10,80 | 10,85 | 10,73 | 10,78 | -0,19% | - |
| 06.12.2024 | 10,65 | 10,83 | 10,63 | 10,80 | 1,41% | - |
| 05.12.2024 | 10,73 | 10,75 | 10,57 | 10,65 | -0,84% | - |
| 04.12.2024 | 10,72 | 10,81 | 10,69 | 10,74 | 0,09% | - |
| 03.12.2024 | 10,76 | 10,82 | 10,69 | 10,73 | -0,28% | - |
| 02.12.2024 | 10,64 | 10,97 | 10,58 | 10,76 | 0,56% | - |
| 29.11.2024 | 10,79 | 10,79 | 10,65 | 10,70 | -0,83% | - |
| 28.11.2024 | 10,80 | 10,98 | 10,77 | 10,79 | -0,09% | - |
| 27.11.2024 | 10,74 | 10,85 | 10,61 | 10,80 | 0,19% | - |
| 26.11.2024 | 10,61 | 10,99 | 10,60 | 10,78 | 0,84% | - |
| 25.11.2024 | 10,68 | 10,81 | 10,61 | 10,69 | 0,09% | - |
| 22.11.2024 | 10,61 | 10,78 | 10,53 | 10,68 | 0,66% | - |
| 21.11.2024 | 10,64 | 10,67 | 10,53 | 10,61 | -0,28% | - |
| 20.11.2024 | 10,70 | 10,80 | 10,55 | 10,64 | -0,56% | - |
| 19.11.2024 | 10,92 | 11,00 | 10,63 | 10,70 | -2,01% | - |
| 18.11.2024 | 11,12 | 11,18 | 10,87 | 10,92 | -1,80% | - |
| 15.11.2024 | 11,20 | 11,30 | 11,09 | 11,12 | -0,98% | - |
| 14.11.2024 | 11,16 | 11,29 | 11,13 | 11,23 | 0,45% | - |
| 13.11.2024 | 11,14 | 11,32 | 11,09 | 11,18 | 0,00% | - |
| 12.11.2024 | 11,32 | 11,38 | 11,15 | 11,18 | -1,24% | - |
| 11.11.2024 | 11,20 | 11,43 | 11,19 | 11,32 | 1,25% | - |
| 08.11.2024 | 11,21 | 11,26 | 11,11 | 11,18 | -0,27% | - |
| 07.11.2024 | 11,12 | 11,33 | 11,10 | 11,21 | 0,63% | - |
| 06.11.2024 | 11,28 | 11,53 | 11,09 | 11,14 | -1,50% | - |
| 05.11.2024 | 11,35 | 11,45 | 11,23 | 11,31 | -0,53% | - |
| 04.11.2024 | 11,49 | 11,61 | 11,34 | 11,37 | -1,04% | - |
| 01.11.2024 | 11,49 | 11,55 | 11,43 | 11,49 | -0,09% | - |
| 31.10.2024 | 11,61 | 11,66 | 11,45 | 11,50 | -1,29% | - |
| 30.10.2024 | 11,64 | 11,79 | 11,57 | 11,65 | -0,26% | - |
| 29.10.2024 | 11,83 | 11,89 | 11,68 | 11,68 | -1,27% | - |
| 28.10.2024 | 11,95 | 12,05 | 11,77 | 11,83 | -1,00% | - |
| 25.10.2024 | 11,96 | 12,08 | 11,87 | 11,95 | -0,17% | - |
| 24.10.2024 | 11,99 | 12,07 | 11,95 | 11,97 | -0,17% | - |
| 23.10.2024 | 12,03 | 12,08 | 11,93 | 11,99 | -0,25% | - |
| 22.10.2024 | 12,17 | 12,23 | 11,95 | 12,02 | -1,39% | - |
| 21.10.2024 | 12,24 | 12,29 | 12,09 | 12,19 | -0,41% | - |
| 18.10.2024 | 12,34 | 12,47 | 12,21 | 12,24 | -0,89% | - |
| 17.10.2024 | 11,95 | 12,69 | 11,93 | 12,35 | 3,26% | - |
| 16.10.2024 | 12,16 | 12,23 | 11,91 | 11,96 | -1,64% | - |
| 15.10.2024 | 12,28 | 12,29 | 12,11 | 12,16 | -0,90% | - |
| 14.10.2024 | 12,41 | 12,53 | 12,22 | 12,27 | -1,29% | - |
| 11.10.2024 | 12,53 | 12,58 | 12,39 | 12,43 | -0,80% | - |
| 10.10.2024 | 12,61 | 12,67 | 12,43 | 12,53 | -0,63% | - |
| 09.10.2024 | 12,60 | 12,67 | 12,49 | 12,61 | 0,24% | - |
| 08.10.2024 | 12,39 | 12,61 | 12,32 | 12,58 | 0,96% | - |
| 07.10.2024 | 12,52 | 12,55 | 12,36 | 12,46 | -0,32% | - |
| 04.10.2024 | 12,27 | 12,52 | 12,25 | 12,50 | 1,87% | - |
| 03.10.2024 | 12,29 | 12,44 | 12,20 | 12,27 | -0,32% | - |
| 02.10.2024 | 12,47 | 12,47 | 12,25 | 12,31 | -0,97% | - |
| 01.10.2024 | 12,65 | 12,66 | 12,41 | 12,43 | -1,58% | - |
| 30.09.2024 | 12,55 | 12,73 | 12,41 | 12,63 | 0,96% | - |
| 27.09.2024 | 12,22 | 12,61 | 12,19 | 12,51 | 2,46% | - |
| 26.09.2024 | 12,08 | 12,28 | 12,08 | 12,21 | 0,99% | - |
| 25.09.2024 | 12,22 | 12,22 | 12,03 | 12,09 | -1,06% | - |
| 24.09.2024 | 12,36 | 12,43 | 12,17 | 12,22 | -0,65% | - |
| 23.09.2024 | 12,44 | 12,55 | 12,08 | 12,30 | -1,13% | - |
| 20.09.2024 | 12,86 | 13,08 | 12,43 | 12,44 | -5,97% | - |
| 19.09.2024 | 13,27 | 13,31 | 13,13 | 13,23 | 0,46% | - |
| 18.09.2024 | 13,17 | 13,24 | 13,11 | 13,17 | 0,00% | - |
| 17.09.2024 | 13,10 | 13,32 | 13,06 | 13,17 | 0,61% | - |
| 16.09.2024 | 12,91 | 13,15 | 12,84 | 13,09 | 1,39% | - |
| 13.09.2024 | 12,79 | 12,93 | 12,77 | 12,91 | 0,94% | - |
| 12.09.2024 | 12,90 | 12,97 | 12,71 | 12,79 | -0,70% | - |
| 11.09.2024 | 12,77 | 12,90 | 12,71 | 12,88 | 0,94% | - |
| 10.09.2024 | 12,73 | 12,86 | 12,69 | 12,76 | 0,00% | - |
| 09.09.2024 | 12,76 | 12,89 | 12,69 | 12,76 | 0,16% | - |
| 06.09.2024 | 12,73 | 12,87 | 12,57 | 12,74 | -0,08% | - |