10,420€
-3,07%
Echtzeit-Aktienkurs Sligro Food Group N.V.
Bid:
Ask:
Aktienkurse zur Sligro Food Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 10,70 | 10,74 | 10,70 | 10,73 | -0,19% | - |
| 30.07.2026 | 10,30 | 10,78 | 10,28 | 10,75 | 4,07% | - |
| 29.07.2026 | 10,25 | 10,41 | 10,15 | 10,33 | 1,87% | - |
| 28.07.2026 | 10,16 | 10,16 | 10,12 | 10,14 | -0,10% | - |
| 27.07.2026 | 10,35 | 10,35 | 9,93 | 10,15 | -1,36% | 1,00 |
| 24.07.2026 | 10,77 | 10,80 | 10,27 | 10,29 | -5,51% | 1,00 |
| 23.07.2026 | 11,50 | 11,53 | 10,69 | 10,89 | -5,71% | - |
| 22.07.2026 | 11,54 | 11,55 | 11,53 | 11,55 | -0,77% | - |
| 21.07.2026 | 11,89 | 11,98 | 11,61 | 11,64 | -3,80% | 1,00 |
| 20.07.2026 | 12,13 | 12,15 | 12,08 | 12,10 | -0,49% | - |
| 17.07.2026 | 12,01 | 12,25 | 12,01 | 12,16 | -0,25% | - |
| 16.07.2026 | 12,32 | 12,36 | 12,17 | 12,19 | -0,81% | - |
| 15.07.2026 | 12,19 | 12,31 | 11,90 | 12,29 | 0,99% | 2,00 |
| 14.07.2026 | 12,03 | 12,22 | 11,98 | 12,17 | 1,16% | - |
| 13.07.2026 | 12,13 | 12,13 | 11,91 | 12,03 | -0,91% | 90,00 |
| 10.07.2026 | 12,14 | 12,27 | 12,04 | 12,14 | -0,33% | - |
| 09.07.2026 | 12,31 | 12,33 | 12,09 | 12,18 | 0,41% | 1,00 |
| 08.07.2026 | 12,14 | 12,14 | 12,10 | 12,13 | 0,83% | - |
| 07.07.2026 | 11,97 | 12,03 | 11,97 | 12,03 | 1,26% | - |
| 06.07.2026 | 11,88 | 11,88 | 11,86 | 11,88 | -0,08% | - |
| 03.07.2026 | 11,52 | 11,96 | 11,43 | 11,89 | 3,75% | 30,00 |
| 02.07.2026 | 11,32 | 11,50 | 11,25 | 11,46 | 1,60% | - |
| 01.07.2026 | 11,27 | 11,42 | 11,26 | 11,28 | -0,27% | 1,00 |
| 30.06.2026 | 11,52 | 11,52 | 11,30 | 11,31 | -1,57% | - |
| 29.06.2026 | 11,51 | 11,51 | 11,44 | 11,49 | 0,35% | - |
| 26.06.2026 | 11,20 | 11,46 | 11,05 | 11,45 | 1,78% | - |
| 25.06.2026 | 11,25 | 11,27 | 11,25 | 11,25 | 0,36% | - |
| 24.06.2026 | 11,24 | 11,30 | 11,17 | 11,21 | -0,53% | - |
| 23.06.2026 | 11,13 | 11,30 | 11,09 | 11,27 | 0,99% | - |
| 22.06.2026 | 11,45 | 11,58 | 11,16 | 11,16 | -2,70% | - |
| 19.06.2026 | 11,66 | 11,66 | 11,47 | 11,47 | -1,63% | - |
| 18.06.2026 | 11,78 | 11,83 | 11,54 | 11,66 | -1,02% | - |
| 17.06.2026 | 12,03 | 12,05 | 11,75 | 11,78 | -4,07% | - |
| 16.06.2026 | 12,26 | 12,28 | 12,26 | 12,28 | -2,15% | - |
| 15.06.2026 | 12,82 | 12,82 | 12,52 | 12,55 | -2,94% | - |
| 12.06.2026 | 12,80 | 12,96 | 12,68 | 12,93 | 0,15% | - |
| 11.06.2026 | 14,21 | 14,26 | 12,40 | 12,91 | -6,79% | 354,00 |
| 10.06.2026 | 13,56 | 13,93 | 13,56 | 13,85 | 2,90% | - |
| 09.06.2026 | 13,46 | 13,48 | 13,45 | 13,46 | -0,59% | - |
| 08.06.2026 | 13,30 | 13,63 | 13,30 | 13,54 | 1,65% | - |
| 05.06.2026 | 13,15 | 13,41 | 13,09 | 13,32 | 0,45% | - |
| 04.06.2026 | 13,27 | 13,49 | 13,24 | 13,26 | 2,00% | - |
| 03.06.2026 | 13,01 | 13,02 | 12,99 | 13,00 | -0,15% | - |
| 02.06.2026 | 12,90 | 13,02 | 12,83 | 13,02 | 0,00% | - |
| 01.06.2026 | 13,01 | 13,04 | 13,00 | 13,02 | -0,76% | - |
| 29.05.2026 | 13,11 | 13,15 | 13,02 | 13,12 | 1,63% | - |
| 28.05.2026 | 12,76 | 12,93 | 12,74 | 12,91 | -0,46% | - |
| 27.05.2026 | 12,93 | 12,97 | 12,93 | 12,97 | 0,23% | - |
| 26.05.2026 | 12,91 | 13,06 | 12,89 | 12,94 | -0,23% | - |
| 25.05.2026 | 13,20 | 13,20 | 12,83 | 12,97 | 0,70% | - |
| 22.05.2026 | 13,11 | 13,16 | 12,82 | 12,88 | -1,68% | - |
| 21.05.2026 | 12,79 | 13,18 | 12,77 | 13,10 | 1,63% | - |
| 20.05.2026 | 12,77 | 13,00 | 12,69 | 12,89 | -0,31% | - |
| 19.05.2026 | 12,91 | 12,93 | 12,89 | 12,93 | -0,15% | - |
| 18.05.2026 | 12,67 | 13,17 | 12,65 | 12,95 | 1,25% | - |
| 15.05.2026 | 12,69 | 12,94 | 12,67 | 12,79 | -0,31% | - |
| 14.05.2026 | 12,83 | 12,84 | 12,79 | 12,83 | 1,26% | - |
| 13.05.2026 | 12,58 | 12,77 | 12,53 | 12,67 | -0,24% | - |
| 12.05.2026 | 12,65 | 12,72 | 12,65 | 12,70 | -0,39% | - |
| 11.05.2026 | 12,76 | 12,88 | 12,73 | 12,75 | -2,00% | - |
| 08.05.2026 | 12,81 | 13,01 | 12,81 | 13,01 | -0,15% | - |
| 07.05.2026 | 13,05 | 13,28 | 13,01 | 13,03 | -0,53% | - |
| 06.05.2026 | 12,93 | 13,11 | 12,93 | 13,10 | 1,00% | - |
| 05.05.2026 | 12,94 | 12,97 | 12,94 | 12,97 | 0,31% | - |
| 04.05.2026 | 13,06 | 13,21 | 12,88 | 12,93 | -1,00% | - |
| 30.04.2026 | 12,89 | 13,12 | 12,77 | 13,06 | 1,79% | - |
| 29.04.2026 | 12,83 | 12,87 | 12,83 | 12,83 | 0,31% | - |
| 28.04.2026 | 13,57 | 13,57 | 12,73 | 12,79 | -5,75% | - |
| 27.04.2026 | 13,55 | 13,75 | 13,42 | 13,57 | 0,74% | - |
| 24.04.2026 | 13,41 | 13,49 | 13,41 | 13,47 | 0,30% | - |
| 23.04.2026 | 13,25 | 13,56 | 13,25 | 13,43 | -0,22% | - |
| 22.04.2026 | 13,44 | 13,64 | 13,43 | 13,46 | -0,44% | - |
| 21.04.2026 | 13,39 | 13,62 | 13,33 | 13,52 | 3,13% | - |
| 20.04.2026 | 13,13 | 13,13 | 12,91 | 13,11 | 0,38% | - |
| 17.04.2026 | 13,09 | 13,17 | 13,02 | 13,06 | 0,08% | - |
| 16.04.2026 | 13,46 | 13,48 | 12,58 | 13,05 | -4,19% | - |
| 15.04.2026 | 13,45 | 13,70 | 13,45 | 13,62 | 0,52% | - |
| 14.04.2026 | 13,51 | 13,55 | 13,49 | 13,55 | 0,15% | - |
| 13.04.2026 | 13,63 | 13,92 | 13,32 | 13,53 | -2,31% | - |
| 10.04.2026 | 13,73 | 14,00 | 13,34 | 13,85 | 1,76% | - |
| 09.04.2026 | 13,59 | 13,67 | 13,59 | 13,61 | -2,16% | - |
| 08.04.2026 | 13,78 | 13,91 | 13,78 | 13,91 | 5,14% | - |
| 07.04.2026 | 13,57 | 13,71 | 13,21 | 13,23 | -1,85% | - |
| 02.04.2026 | 13,54 | 13,54 | 13,17 | 13,48 | -0,59% | - |
| 01.04.2026 | 13,73 | 13,84 | 13,46 | 13,56 | -0,51% | - |
| 31.03.2026 | 13,29 | 13,73 | 13,29 | 13,63 | 2,25% | - |
| 30.03.2026 | 13,03 | 13,47 | 13,03 | 13,33 | 1,52% | - |
| 27.03.2026 | 13,67 | 13,69 | 12,96 | 13,13 | -3,46% | - |
| 26.03.2026 | 13,15 | 13,72 | 13,11 | 13,60 | 2,56% | - |
| 25.03.2026 | 13,53 | 13,53 | 13,25 | 13,26 | -0,38% | - |
| 24.03.2026 | 12,81 | 13,37 | 12,81 | 13,31 | 2,15% | - |
| 23.03.2026 | 12,26 | 13,12 | 12,19 | 13,03 | 2,84% | - |
| 20.03.2026 | 12,89 | 12,97 | 12,65 | 12,67 | -1,71% | - |
| 19.03.2026 | 12,92 | 12,99 | 12,73 | 12,89 | 0,00% | - |
| 18.03.2026 | 13,27 | 13,28 | 12,89 | 12,89 | -1,98% | - |
| 17.03.2026 | 13,24 | 13,32 | 13,07 | 13,15 | -0,68% | - |
| 16.03.2026 | 13,38 | 13,44 | 13,21 | 13,24 | -0,75% | - |
| 13.03.2026 | 13,24 | 13,34 | 13,19 | 13,34 | 1,14% | - |
| 12.03.2026 | 13,26 | 13,26 | 13,13 | 13,19 | -0,45% | - |
| 11.03.2026 | 13,47 | 13,48 | 13,21 | 13,25 | -0,97% | - |