14,140€
1,43%
Echtzeit-Aktienkurs Sligro Food Group N.V.
Bid:
Ask:
Aktienkurse zur Sligro Food Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 14,11 | 14,29 | 13,94 | 14,28 | 1,28% | - |
| 26.06.2025 | 14,03 | 14,14 | 13,97 | 14,10 | 0,57% | - |
| 25.06.2025 | 14,27 | 14,29 | 14,00 | 14,02 | -1,82% | - |
| 24.06.2025 | 14,25 | 14,33 | 14,01 | 14,28 | 2,29% | - |
| 23.06.2025 | 13,34 | 14,09 | 13,32 | 13,96 | 2,35% | - |
| 20.06.2025 | 13,90 | 13,93 | 13,63 | 13,64 | -1,02% | - |
| 19.06.2025 | 14,03 | 14,32 | 13,74 | 13,78 | -2,41% | - |
| 18.06.2025 | 14,39 | 14,43 | 14,06 | 14,12 | -1,53% | - |
| 17.06.2025 | 14,41 | 14,52 | 14,33 | 14,34 | -1,71% | - |
| 16.06.2025 | 14,57 | 14,67 | 14,51 | 14,59 | -0,27% | - |
| 13.06.2025 | 14,67 | 14,81 | 14,52 | 14,63 | -1,94% | - |
| 12.06.2025 | 14,72 | 14,92 | 14,64 | 14,92 | 0,34% | - |
| 11.06.2025 | 14,84 | 14,91 | 14,65 | 14,87 | 0,00% | - |
| 10.06.2025 | 14,86 | 14,96 | 14,68 | 14,87 | 0,34% | - |
| 09.06.2025 | 14,55 | 14,89 | 14,53 | 14,82 | 1,86% | - |
| 06.06.2025 | 14,71 | 14,79 | 14,54 | 14,55 | -1,69% | - |
| 05.06.2025 | 14,36 | 15,06 | 14,36 | 14,80 | 2,35% | - |
| 04.06.2025 | 14,25 | 14,51 | 14,13 | 14,46 | 1,62% | - |
| 03.06.2025 | 14,01 | 14,26 | 13,87 | 14,23 | 2,08% | - |
| 02.06.2025 | 13,77 | 14,00 | 13,62 | 13,94 | 0,87% | - |
| 30.05.2025 | 13,75 | 13,84 | 13,65 | 13,82 | 0,58% | - |
| 29.05.2025 | 14,03 | 14,05 | 13,62 | 13,74 | -1,15% | - |
| 28.05.2025 | 13,97 | 14,01 | 13,82 | 13,90 | -0,86% | - |
| 27.05.2025 | 13,97 | 14,04 | 13,88 | 14,02 | 0,72% | - |
| 26.05.2025 | 14,13 | 14,19 | 13,78 | 13,92 | -0,43% | - |
| 23.05.2025 | 14,01 | 14,21 | 13,83 | 13,98 | 0,22% | - |
| 22.05.2025 | 13,50 | 14,00 | 13,48 | 13,95 | 1,90% | - |
| 21.05.2025 | 13,49 | 14,03 | 13,47 | 13,69 | 1,11% | - |
| 20.05.2025 | 12,42 | 13,69 | 12,40 | 13,54 | 11,81% | - |
| 19.05.2025 | 12,10 | 12,20 | 12,00 | 12,11 | 0,50% | - |
| 16.05.2025 | 11,99 | 12,21 | 11,95 | 12,05 | -0,66% | - |
| 15.05.2025 | 11,95 | 12,22 | 11,95 | 12,13 | 1,00% | - |
| 14.05.2025 | 12,11 | 12,14 | 11,96 | 12,01 | -1,48% | - |
| 13.05.2025 | 12,14 | 12,22 | 12,04 | 12,19 | 0,58% | - |
| 12.05.2025 | 12,39 | 12,46 | 12,07 | 12,12 | -1,30% | - |
| 09.05.2025 | 12,18 | 12,32 | 12,13 | 12,28 | 1,07% | - |
| 08.05.2025 | 12,37 | 12,39 | 12,14 | 12,15 | -0,82% | - |
| 07.05.2025 | 12,12 | 12,32 | 12,10 | 12,25 | 0,74% | - |
| 06.05.2025 | 12,28 | 12,36 | 12,05 | 12,16 | -1,06% | - |
| 05.05.2025 | 12,10 | 12,34 | 11,91 | 12,29 | 1,99% | - |
| 02.05.2025 | 11,90 | 12,18 | 11,86 | 12,05 | 1,52% | - |
| 30.04.2025 | 11,88 | 11,96 | 11,83 | 11,87 | -0,67% | - |
| 29.04.2025 | 11,88 | 11,99 | 11,82 | 11,95 | -0,08% | - |
| 28.04.2025 | 11,88 | 12,01 | 11,85 | 11,96 | 0,76% | - |
| 25.04.2025 | 11,93 | 11,95 | 11,76 | 11,87 | -0,50% | - |
| 24.04.2025 | 11,76 | 12,00 | 11,74 | 11,93 | 1,36% | - |
| 23.04.2025 | 12,04 | 12,06 | 11,57 | 11,77 | -0,34% | - |
| 22.04.2025 | 11,70 | 11,89 | 11,60 | 11,81 | 1,20% | - |
| 17.04.2025 | 11,82 | 11,84 | 11,48 | 11,67 | -0,17% | - |
| 16.04.2025 | 11,41 | 11,71 | 11,39 | 11,69 | 0,95% | - |
| 15.04.2025 | 11,47 | 11,66 | 11,39 | 11,58 | 0,78% | - |
| 14.04.2025 | 11,26 | 11,57 | 11,24 | 11,49 | 3,79% | - |
| 11.04.2025 | 10,73 | 11,15 | 10,56 | 11,07 | 4,73% | - |
| 10.04.2025 | 11,38 | 11,40 | 10,55 | 10,57 | -7,60% | - |
| 09.04.2025 | 10,21 | 11,55 | 10,01 | 11,44 | 8,33% | - |
| 08.04.2025 | 10,61 | 10,67 | 10,36 | 10,56 | 1,83% | - |
| 07.04.2025 | 10,32 | 10,67 | 10,06 | 10,37 | -3,08% | - |
| 04.04.2025 | 10,70 | 10,83 | 10,44 | 10,70 | -0,74% | - |
| 03.04.2025 | 10,76 | 11,11 | 10,71 | 10,78 | -1,55% | - |
| 02.04.2025 | 10,92 | 10,99 | 10,78 | 10,95 | 0,00% | - |
| 01.04.2025 | 10,57 | 11,01 | 10,48 | 10,95 | 4,48% | - |
| 31.03.2025 | 10,47 | 10,81 | 10,42 | 10,48 | 4,17% | - |
| 28.03.2025 | 10,10 | 10,73 | 10,06 | 10,06 | -1,66% | - |
| 27.03.2025 | 10,11 | 10,37 | 10,04 | 10,23 | -4,03% | - |
| 26.03.2025 | 10,73 | 10,86 | 10,61 | 10,66 | -0,74% | - |
| 25.03.2025 | 10,69 | 10,84 | 10,69 | 10,74 | 0,19% | - |
| 24.03.2025 | 10,95 | 10,97 | 10,71 | 10,72 | -1,47% | - |
| 21.03.2025 | 11,01 | 11,05 | 10,80 | 10,88 | -1,54% | - |
| 20.03.2025 | 11,06 | 11,07 | 10,86 | 11,05 | 0,45% | - |
| 19.03.2025 | 11,19 | 11,22 | 10,90 | 11,00 | -1,70% | - |
| 18.03.2025 | 11,18 | 11,26 | 11,03 | 11,19 | 1,27% | - |
| 17.03.2025 | 10,71 | 11,11 | 10,69 | 11,05 | 2,70% | - |
| 14.03.2025 | 10,60 | 10,78 | 10,53 | 10,76 | 2,09% | - |
| 13.03.2025 | 10,53 | 10,67 | 10,45 | 10,54 | -0,09% | - |
| 12.03.2025 | 10,64 | 10,68 | 10,43 | 10,55 | -0,75% | - |
| 11.03.2025 | 10,86 | 10,97 | 10,57 | 10,63 | -1,67% | - |
| 10.03.2025 | 10,82 | 10,86 | 10,63 | 10,81 | 0,84% | - |
| 07.03.2025 | 10,51 | 10,75 | 10,51 | 10,72 | 0,66% | - |
| 06.03.2025 | 10,66 | 10,69 | 10,43 | 10,65 | 1,43% | - |
| 05.03.2025 | 10,64 | 10,66 | 10,43 | 10,50 | 0,48% | - |
| 04.03.2025 | 10,55 | 10,65 | 10,40 | 10,45 | -1,97% | - |
| 03.03.2025 | 10,70 | 10,78 | 10,59 | 10,66 | -0,74% | - |
| 28.02.2025 | 10,51 | 10,78 | 10,51 | 10,74 | 0,56% | - |
| 27.02.2025 | 10,96 | 11,07 | 10,65 | 10,68 | -3,52% | - |
| 26.02.2025 | 10,94 | 11,10 | 10,86 | 11,07 | 2,41% | - |
| 25.02.2025 | 10,91 | 11,07 | 10,79 | 10,81 | -0,73% | - |
| 24.02.2025 | 10,61 | 10,99 | 10,54 | 10,89 | 3,03% | - |
| 21.02.2025 | 10,56 | 10,66 | 10,50 | 10,57 | -0,09% | - |
| 20.02.2025 | 10,63 | 10,69 | 10,55 | 10,58 | -0,38% | - |
| 19.02.2025 | 10,73 | 10,80 | 10,57 | 10,62 | -1,76% | - |
| 18.02.2025 | 10,77 | 10,87 | 10,72 | 10,81 | 0,28% | - |
| 17.02.2025 | 10,85 | 10,89 | 10,75 | 10,78 | -0,55% | - |
| 14.02.2025 | 10,83 | 10,99 | 10,79 | 10,84 | 0,18% | - |
| 13.02.2025 | 10,77 | 10,87 | 10,66 | 10,82 | 1,50% | - |
| 12.02.2025 | 10,75 | 10,78 | 10,63 | 10,66 | -0,19% | - |
| 11.02.2025 | 10,76 | 10,79 | 10,66 | 10,68 | -1,11% | - |
| 10.02.2025 | 10,70 | 10,90 | 10,61 | 10,80 | 1,31% | - |
| 07.02.2025 | 10,72 | 10,82 | 10,61 | 10,66 | -0,37% | - |
| 06.02.2025 | 10,58 | 10,73 | 10,52 | 10,70 | 1,42% | - |
| 05.02.2025 | 10,61 | 10,70 | 10,50 | 10,55 | -0,94% | - |