11,070€
-2,21%
Echtzeit-Aktienkurs Sligro Food Group N.V.
Bid:
Ask:
Aktienkurse zur Sligro Food Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 10,73 | 11,15 | 10,56 | 11,06 | 4,64% | - |
| 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% | - |
| 04.02.2025 | 10,75 | 10,80 | 10,60 | 10,65 | -0,56% | - |
| 03.02.2025 | 10,33 | 10,75 | 10,31 | 10,71 | 0,66% | - |
| 31.01.2025 | 10,72 | 10,73 | 10,59 | 10,64 | -1,39% | - |
| 30.01.2025 | 10,74 | 10,87 | 10,71 | 10,79 | 0,47% | - |
| 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% | - |