10,740€
-2,19%
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 | 10,74 | 10,87 | 10,71 | 10,74 | 0,00% | - |
| 29.01.2025 | 11,01 | 11,03 | 10,71 | 10,74 | -1,83% | - |
| 28.01.2025 | 10,91 | 11,13 | 10,89 | 10,94 | 0,83% | - |
| 27.01.2025 | 10,53 | 10,90 | 10,49 | 10,85 | 2,17% | - |
| 24.01.2025 | 10,63 | 10,71 | 10,55 | 10,62 | 0,57% | - |
| 23.01.2025 | 10,50 | 10,66 | 10,49 | 10,56 | -0,47% | - |
| 22.01.2025 | 10,50 | 10,68 | 10,45 | 10,61 | -0,09% | - |
| 21.01.2025 | 10,47 | 10,63 | 10,45 | 10,62 | 1,14% | - |
| 20.01.2025 | 10,45 | 10,59 | 10,42 | 10,50 | -0,28% | - |
| 17.01.2025 | 10,24 | 10,56 | 10,23 | 10,53 | 3,24% | - |
| 16.01.2025 | 10,19 | 10,26 | 10,09 | 10,20 | 0,59% | - |
| 15.01.2025 | 9,99 | 10,16 | 9,91 | 10,14 | 1,40% | - |
| 14.01.2025 | 9,96 | 10,05 | 9,82 | 10,00 | 0,65% | - |
| 13.01.2025 | 10,18 | 10,26 | 9,89 | 9,94 | -3,82% | - |
| 10.01.2025 | 10,55 | 10,58 | 10,24 | 10,33 | -2,91% | - |
| 09.01.2025 | 10,80 | 10,80 | 10,54 | 10,64 | -1,66% | - |
| 08.01.2025 | 11,02 | 11,13 | 10,79 | 10,82 | -2,43% | - |
| 07.01.2025 | 11,30 | 11,30 | 10,88 | 11,09 | -3,06% | - |
| 06.01.2025 | 11,22 | 11,49 | 11,22 | 11,44 | 2,23% | - |
| 03.01.2025 | 11,33 | 11,41 | 11,17 | 11,19 | -1,84% | - |
| 02.01.2025 | 11,17 | 11,43 | 11,15 | 11,40 | 2,43% | - |
| 30.12.2024 | 11,14 | 11,86 | 11,11 | 11,13 | -0,54% | - |
| 27.12.2024 | 11,00 | 11,23 | 10,96 | 11,19 | 2,57% | - |
| 23.12.2024 | 10,84 | 10,91 | 10,75 | 10,91 | 1,58% | - |
| 20.12.2024 | 10,81 | 10,88 | 10,66 | 10,74 | -1,74% | - |
| 19.12.2024 | 10,80 | 10,94 | 10,67 | 10,93 | -0,46% | - |
| 18.12.2024 | 10,55 | 11,01 | 10,42 | 10,98 | 4,17% | - |
| 17.12.2024 | 10,57 | 10,61 | 10,33 | 10,54 | -0,47% | - |
| 16.12.2024 | 10,71 | 10,76 | 10,52 | 10,59 | -1,40% | - |
| 13.12.2024 | 10,68 | 10,80 | 10,61 | 10,74 | -0,09% | - |
| 12.12.2024 | 10,72 | 10,81 | 10,67 | 10,75 | 0,00% | - |
| 11.12.2024 | 10,74 | 10,78 | 10,67 | 10,75 | -0,09% | - |
| 10.12.2024 | 10,78 | 10,81 | 10,72 | 10,76 | -0,28% | - |
| 09.12.2024 | 10,74 | 10,85 | 10,72 | 10,79 | 0,00% | - |
| 06.12.2024 | 10,64 | 10,84 | 10,63 | 10,79 | 1,41% | - |
| 05.12.2024 | 10,75 | 10,77 | 10,56 | 10,64 | -1,12% | - |
| 04.12.2024 | 10,73 | 10,80 | 10,69 | 10,76 | 0,37% | - |
| 03.12.2024 | 10,75 | 10,83 | 10,67 | 10,72 | -0,37% | - |
| 02.12.2024 | 10,59 | 10,94 | 10,58 | 10,76 | 0,75% | - |
| 29.11.2024 | 10,76 | 10,76 | 10,63 | 10,68 | -1,02% | - |
| 28.11.2024 | 10,82 | 10,96 | 10,76 | 10,79 | 0,00% | - |
| 27.11.2024 | 10,78 | 10,86 | 10,63 | 10,79 | 0,65% | - |
| 26.11.2024 | 10,60 | 10,96 | 10,58 | 10,72 | -0,09% | - |
| 25.11.2024 | 10,71 | 10,82 | 10,62 | 10,73 | 0,56% | - |
| 22.11.2024 | 10,61 | 10,73 | 10,53 | 10,67 | 0,47% | - |
| 21.11.2024 | 10,64 | 10,68 | 10,54 | 10,62 | -0,19% | - |
| 20.11.2024 | 10,75 | 11,75 | 10,57 | 10,64 | -0,56% | - |
| 19.11.2024 | 10,92 | 11,02 | 10,62 | 10,70 | -2,55% | - |
| 18.11.2024 | 11,16 | 11,17 | 10,87 | 10,98 | -1,26% | - |
| 15.11.2024 | 11,16 | 11,29 | 11,08 | 11,12 | -1,33% | - |
| 14.11.2024 | 11,11 | 11,30 | 11,11 | 11,27 | 0,90% | - |
| 13.11.2024 | 11,14 | 11,28 | 11,06 | 11,17 | -0,18% | - |
| 12.11.2024 | 11,20 | 11,41 | 11,17 | 11,19 | -1,67% | - |
| 11.11.2024 | 11,19 | 11,42 | 11,19 | 11,38 | 1,70% | - |
| 08.11.2024 | 11,16 | 11,25 | 11,09 | 11,19 | 0,36% | - |
| 07.11.2024 | 11,15 | 11,31 | 11,09 | 11,15 | 0,27% | - |
| 06.11.2024 | 11,32 | 11,53 | 11,09 | 11,12 | -1,42% | - |
| 05.11.2024 | 11,34 | 11,44 | 11,20 | 11,28 | -0,53% | - |
| 04.11.2024 | 11,50 | 11,60 | 11,34 | 11,34 | -1,73% | - |
| 01.11.2024 | 11,46 | 11,55 | 11,41 | 11,54 | 0,17% | - |
| 31.10.2024 | 11,58 | 11,63 | 11,45 | 11,52 | -1,12% | - |
| 30.10.2024 | 11,68 | 11,76 | 11,57 | 11,65 | -0,34% | - |
| 29.10.2024 | 11,84 | 11,90 | 11,68 | 11,69 | -1,02% | - |
| 28.10.2024 | 11,96 | 12,00 | 11,75 | 11,81 | -1,67% | - |
| 25.10.2024 | 11,90 | 12,06 | 11,84 | 12,01 | 0,50% | - |
| 24.10.2024 | 12,00 | 12,07 | 11,93 | 11,95 | -0,17% | - |
| 23.10.2024 | 12,02 | 12,06 | 11,91 | 11,97 | -0,99% | - |
| 22.10.2024 | 12,20 | 12,23 | 11,97 | 12,09 | -0,25% | - |
| 21.10.2024 | 12,21 | 12,28 | 12,09 | 12,12 | -1,06% | - |
| 18.10.2024 | 12,34 | 12,46 | 12,20 | 12,25 | -0,65% | - |
| 17.10.2024 | 12,01 | 12,70 | 12,01 | 12,33 | 3,01% | - |
| 16.10.2024 | 12,10 | 12,21 | 11,90 | 11,97 | -1,97% | - |
| 15.10.2024 | 12,27 | 12,30 | 12,10 | 12,21 | -0,49% | - |
| 14.10.2024 | 12,45 | 12,52 | 12,21 | 12,27 | -1,45% | - |
| 11.10.2024 | 12,51 | 12,58 | 12,40 | 12,45 | -0,72% | - |
| 10.10.2024 | 12,59 | 12,66 | 12,46 | 12,54 | 0,16% | - |
| 09.10.2024 | 12,62 | 12,68 | 12,46 | 12,52 | 0,00% | - |
| 08.10.2024 | 12,32 | 12,59 | 12,30 | 12,52 | 0,16% | - |
| 07.10.2024 | 12,53 | 12,56 | 12,33 | 12,50 | 0,56% | - |
| 04.10.2024 | 12,30 | 12,50 | 12,24 | 12,43 | 1,30% | - |
| 03.10.2024 | 12,22 | 12,43 | 12,20 | 12,27 | 0,00% | - |
| 02.10.2024 | 12,41 | 12,46 | 12,23 | 12,27 | -1,76% | - |
| 01.10.2024 | 12,63 | 12,64 | 12,42 | 12,49 | -1,89% | - |
| 30.09.2024 | 12,54 | 12,75 | 12,39 | 12,73 | 1,76% | - |
| 27.09.2024 | 12,23 | 12,59 | 12,20 | 12,51 | 2,37% | - |
| 26.09.2024 | 12,20 | 12,28 | 12,11 | 12,22 | 0,74% | - |
| 25.09.2024 | 12,14 | 12,24 | 12,02 | 12,13 | -1,14% | - |
| 24.09.2024 | 12,35 | 12,42 | 12,16 | 12,27 | -1,05% | - |
| 23.09.2024 | 12,46 | 12,56 | 12,09 | 12,40 | -0,96% | - |
| 20.09.2024 | 12,83 | 13,06 | 12,41 | 12,52 | -5,86% | - |
| 19.09.2024 | 13,24 | 13,33 | 13,13 | 13,30 | 0,53% | - |
| 18.09.2024 | 13,15 | 13,23 | 13,10 | 13,23 | 0,08% | - |
| 17.09.2024 | 13,12 | 13,33 | 13,08 | 13,22 | 0,76% | - |
| 16.09.2024 | 12,91 | 13,16 | 12,85 | 13,12 | 1,71% | - |
| 13.09.2024 | 12,80 | 12,95 | 12,77 | 12,90 | 0,78% | - |
| 12.09.2024 | 12,96 | 13,00 | 12,72 | 12,80 | -0,08% | - |
| 11.09.2024 | 12,74 | 12,91 | 12,74 | 12,81 | 0,16% | - |
| 10.09.2024 | 12,69 | 12,85 | 12,68 | 12,79 | 0,39% | - |
| 09.09.2024 | 12,84 | 12,89 | 12,70 | 12,74 | 1,11% | - |
| 06.09.2024 | 12,71 | 12,85 | 12,59 | 12,60 | -1,64% | - |