12,110€
-0,41%
Echtzeit-Aktienkurs Sligro Food Group N.V.
Bid:
Ask:
Aktienkurse zur Sligro Food Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 12,14 | 12,21 | 11,97 | 12,19 | 0,25% | - |
| 15.05.2025 | 12,01 | 12,19 | 11,96 | 12,16 | 1,00% | - |
| 14.05.2025 | 12,16 | 12,18 | 11,98 | 12,04 | -1,07% | - |
| 13.05.2025 | 12,23 | 12,23 | 12,06 | 12,17 | -0,41% | - |
| 12.05.2025 | 12,28 | 12,47 | 12,13 | 12,22 | -0,49% | - |
| 09.05.2025 | 12,16 | 12,29 | 12,14 | 12,28 | 1,07% | - |
| 08.05.2025 | 12,34 | 12,41 | 12,15 | 12,15 | -1,54% | - |
| 07.05.2025 | 12,05 | 12,35 | 12,05 | 12,34 | 2,41% | - |
| 06.05.2025 | 12,26 | 12,31 | 12,05 | 12,05 | -1,95% | - |
| 05.05.2025 | 12,14 | 12,33 | 11,93 | 12,29 | 1,32% | - |
| 02.05.2025 | 12,05 | 12,15 | 11,87 | 12,13 | 1,59% | - |
| 30.04.2025 | 11,95 | 11,95 | 11,85 | 11,94 | -0,08% | - |
| 29.04.2025 | 11,89 | 11,97 | 11,84 | 11,95 | 0,50% | - |
| 28.04.2025 | 11,88 | 11,99 | 11,82 | 11,89 | 0,17% | - |
| 25.04.2025 | 11,93 | 11,93 | 11,78 | 11,87 | -0,17% | - |
| 24.04.2025 | 11,74 | 11,99 | 11,72 | 11,89 | 1,28% | - |
| 23.04.2025 | 12,07 | 12,10 | 11,58 | 11,74 | -1,01% | - |
| 22.04.2025 | 11,69 | 11,87 | 11,58 | 11,86 | 1,45% | - |
| 17.04.2025 | 11,46 | 11,81 | 11,46 | 11,69 | 2,01% | - |
| 16.04.2025 | 11,55 | 11,71 | 11,35 | 11,46 | -0,78% | - |
| 15.04.2025 | 11,50 | 11,64 | 11,39 | 11,55 | 0,35% | - |
| 14.04.2025 | 11,13 | 11,56 | 11,13 | 11,51 | 3,41% | - |
| 11.04.2025 | 10,62 | 11,25 | 10,58 | 11,13 | 4,90% | - |
| 10.04.2025 | 11,29 | 11,35 | 10,38 | 10,61 | -5,94% | - |
| 09.04.2025 | 10,18 | 11,37 | 10,03 | 11,28 | 9,94% | - |
| 08.04.2025 | 10,35 | 10,63 | 10,10 | 10,26 | -0,77% | - |
| 07.04.2025 | 10,18 | 10,65 | 10,06 | 10,34 | -2,36% | - |
| 04.04.2025 | 10,69 | 10,83 | 10,42 | 10,59 | -1,03% | - |
| 03.04.2025 | 11,03 | 11,09 | 10,67 | 10,70 | -2,99% | - |
| 02.04.2025 | 10,95 | 11,05 | 10,79 | 11,03 | 0,73% | - |
| 01.04.2025 | 10,56 | 10,99 | 10,50 | 10,95 | 3,50% | - |
| 31.03.2025 | 10,53 | 10,78 | 10,43 | 10,58 | -0,28% | - |
| 28.03.2025 | 10,13 | 10,71 | 10,07 | 10,61 | 4,43% | - |
| 27.03.2025 | 10,57 | 10,58 | 10,04 | 10,16 | -3,97% | - |
| 26.03.2025 | 10,71 | 10,88 | 10,55 | 10,58 | -1,21% | - |
| 25.03.2025 | 10,75 | 10,83 | 10,69 | 10,71 | -0,37% | - |
| 24.03.2025 | 10,91 | 10,99 | 10,71 | 10,75 | -1,47% | - |
| 21.03.2025 | 10,98 | 11,06 | 10,81 | 10,91 | -1,18% | - |
| 20.03.2025 | 11,05 | 11,07 | 10,89 | 11,04 | -0,27% | 10,00 |
| 19.03.2025 | 11,20 | 11,22 | 10,92 | 11,07 | -1,16% | - |
| 18.03.2025 | 11,09 | 11,24 | 11,05 | 11,20 | 0,90% | - |
| 17.03.2025 | 10,69 | 11,11 | 10,67 | 11,10 | 3,45% | - |
| 14.03.2025 | 10,54 | 10,76 | 10,54 | 10,73 | 1,80% | - |
| 13.03.2025 | 10,52 | 10,64 | 10,46 | 10,54 | 0,00% | - |
| 12.03.2025 | 10,70 | 10,70 | 10,45 | 10,54 | -0,75% | - |
| 11.03.2025 | 10,82 | 10,96 | 10,52 | 10,62 | -1,85% | - |
| 10.03.2025 | 10,84 | 10,84 | 10,66 | 10,82 | -0,18% | - |
| 07.03.2025 | 10,50 | 10,86 | 10,48 | 10,84 | 2,85% | - |
| 06.03.2025 | 10,60 | 10,68 | 10,45 | 10,54 | -0,75% | - |
| 05.03.2025 | 10,62 | 10,66 | 10,44 | 10,62 | 0,66% | - |
| 04.03.2025 | 10,61 | 10,66 | 10,42 | 10,55 | -0,47% | - |
| 03.03.2025 | 10,70 | 10,79 | 10,57 | 10,60 | -0,93% | - |
| 28.02.2025 | 10,56 | 10,76 | 10,53 | 10,70 | 0,56% | - |
| 27.02.2025 | 11,04 | 11,06 | 10,57 | 10,64 | -3,01% | - |
| 26.02.2025 | 10,92 | 11,08 | 10,89 | 10,97 | 1,01% | - |
| 25.02.2025 | 10,96 | 11,06 | 10,82 | 10,86 | -0,73% | - |
| 24.02.2025 | 10,74 | 10,99 | 10,54 | 10,94 | 3,70% | - |
| 21.02.2025 | 10,59 | 10,65 | 10,52 | 10,55 | -0,38% | - |
| 20.02.2025 | 10,63 | 10,67 | 10,56 | 10,59 | -0,28% | - |
| 19.02.2025 | 10,76 | 10,80 | 10,58 | 10,62 | -1,30% | - |
| 18.02.2025 | 10,80 | 10,85 | 10,75 | 10,76 | -0,37% | - |
| 17.02.2025 | 10,82 | 10,88 | 10,78 | 10,80 | -0,37% | - |
| 14.02.2025 | 10,80 | 10,98 | 10,80 | 10,84 | 0,18% | - |
| 13.02.2025 | 10,76 | 10,86 | 10,72 | 10,82 | 0,56% | - |
| 12.02.2025 | 10,75 | 10,78 | 10,66 | 10,76 | 0,19% | - |
| 11.02.2025 | 10,80 | 10,80 | 10,71 | 10,74 | -0,56% | - |
| 10.02.2025 | 10,67 | 10,88 | 10,62 | 10,80 | 1,22% | - |
| 07.02.2025 | 10,71 | 10,80 | 10,63 | 10,67 | -0,37% | - |
| 06.02.2025 | 10,55 | 10,73 | 10,54 | 10,71 | 1,52% | - |
| 05.02.2025 | 10,61 | 10,69 | 10,52 | 10,55 | -0,94% | - |
| 04.02.2025 | 10,72 | 10,78 | 10,62 | 10,65 | -0,65% | - |
| 03.02.2025 | 10,54 | 10,76 | 10,30 | 10,72 | 1,52% | - |
| 31.01.2025 | 10,72 | 10,74 | 10,54 | 10,56 | -1,58% | - |
| 30.01.2025 | 10,75 | 10,84 | 10,70 | 10,73 | -0,19% | - |
| 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% | - |