12,130€
-1,06%
Echtzeit-Aktienkurs Sligro Food Group N.V.
Bid:
Ask:
Aktienkurse zur Sligro Food Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 12,33 | 12,34 | 12,09 | 12,13 | -1,06% | - |
| 08.07.2026 | 12,10 | 12,29 | 12,03 | 12,26 | 0,91% | - |
| 07.07.2026 | 11,99 | 12,26 | 11,99 | 12,15 | 0,83% | - |
| 06.07.2026 | 11,89 | 12,10 | 11,81 | 12,05 | 1,52% | - |
| 03.07.2026 | 11,53 | 11,98 | 11,43 | 11,87 | 3,49% | - |
| 02.07.2026 | 11,27 | 11,51 | 11,25 | 11,47 | 1,68% | - |
| 01.07.2026 | 11,30 | 11,42 | 11,25 | 11,28 | -0,27% | - |
| 30.06.2026 | 11,48 | 11,50 | 11,29 | 11,31 | -1,39% | - |
| 29.06.2026 | 11,48 | 11,55 | 11,31 | 11,47 | 0,53% | 5.760,00 |
| 26.06.2026 | 11,10 | 11,47 | 11,10 | 11,41 | 1,97% | - |
| 25.06.2026 | 11,25 | 11,33 | 11,10 | 11,19 | -0,09% | - |
| 24.06.2026 | 11,27 | 11,30 | 11,16 | 11,20 | -0,36% | 1.900,00 |
| 23.06.2026 | 11,15 | 11,30 | 11,09 | 11,24 | 0,00% | - |
| 22.06.2026 | 11,46 | 11,62 | 11,15 | 11,24 | -1,92% | - |
| 19.06.2026 | 11,62 | 11,64 | 11,46 | 11,46 | -1,38% | - |
| 18.06.2026 | 11,76 | 11,85 | 11,54 | 11,62 | -0,85% | - |
| 17.06.2026 | 12,02 | 12,06 | 11,72 | 11,72 | -2,17% | - |
| 16.06.2026 | 12,24 | 12,31 | 11,98 | 11,98 | -2,04% | - |
| 15.06.2026 | 12,80 | 12,82 | 12,23 | 12,23 | -3,24% | 10.506,00 |
| 12.06.2026 | 12,87 | 12,96 | 12,57 | 12,64 | -1,94% | 6.068,00 |
| 11.06.2026 | 13,76 | 13,93 | 12,40 | 12,89 | -9,29% | - |
| 10.06.2026 | 13,65 | 14,29 | 13,62 | 14,21 | 3,80% | 6.696,00 |
| 09.06.2026 | 13,44 | 13,91 | 13,43 | 13,69 | 1,86% | 475,00 |
| 08.06.2026 | 13,21 | 13,63 | 13,17 | 13,44 | 1,20% | 1.440,00 |
| 05.06.2026 | 13,21 | 13,41 | 13,09 | 13,28 | 0,61% | - |
| 04.06.2026 | 13,31 | 13,49 | 13,20 | 13,20 | -0,83% | 720,00 |
| 03.06.2026 | 12,98 | 13,39 | 12,98 | 13,31 | 2,31% | 5.121,00 |
| 02.06.2026 | 12,91 | 13,06 | 12,83 | 13,01 | 0,85% | - |
| 01.06.2026 | 13,02 | 13,06 | 12,78 | 12,90 | -0,62% | - |
| 29.05.2026 | 13,10 | 13,15 | 12,90 | 12,98 | -0,54% | 3.400,00 |
| 28.05.2026 | 12,88 | 13,15 | 12,88 | 13,05 | 0,54% | 437,00 |
| 27.05.2026 | 12,97 | 13,01 | 12,87 | 12,98 | 0,08% | 8.880,00 |
| 26.05.2026 | 12,92 | 13,06 | 12,92 | 12,97 | 0,00% | - |
| 25.05.2026 | 13,06 | 13,06 | 12,94 | 12,97 | 0,78% | - |
| 22.05.2026 | 13,08 | 13,16 | 12,82 | 12,87 | -1,53% | - |
| 21.05.2026 | 12,78 | 13,17 | 12,75 | 13,07 | 1,95% | - |
| 20.05.2026 | 12,78 | 13,01 | 12,69 | 12,82 | 0,23% | - |
| 19.05.2026 | 12,95 | 13,09 | 12,73 | 12,79 | -1,39% | - |
| 18.05.2026 | 12,67 | 13,17 | 12,63 | 12,97 | 1,41% | - |
| 15.05.2026 | 12,68 | 12,96 | 12,66 | 12,79 | -0,54% | - |
| 14.05.2026 | 12,83 | 13,03 | 12,79 | 12,86 | 0,31% | - |
| 13.05.2026 | 12,61 | 12,82 | 12,53 | 12,82 | 1,83% | - |
| 12.05.2026 | 12,68 | 12,78 | 12,51 | 12,59 | -1,33% | - |
| 11.05.2026 | 12,80 | 12,89 | 12,72 | 12,76 | -0,70% | - |
| 08.05.2026 | 12,84 | 13,01 | 12,71 | 12,85 | 0,23% | - |
| 07.05.2026 | 13,05 | 13,28 | 12,79 | 12,82 | -1,76% | - |
| 06.05.2026 | 13,04 | 13,13 | 12,97 | 13,05 | 0,93% | - |
| 05.05.2026 | 12,95 | 13,23 | 12,91 | 12,93 | -0,08% | - |
| 04.05.2026 | 13,03 | 13,20 | 12,90 | 12,94 | -0,54% | - |
| 30.04.2026 | 12,81 | 13,12 | 12,77 | 13,01 | 1,17% | - |
| 29.04.2026 | 12,85 | 13,02 | 12,77 | 12,86 | 0,47% | - |
| 28.04.2026 | 13,53 | 13,54 | 12,73 | 12,80 | -5,40% | - |
| 27.04.2026 | 13,53 | 13,75 | 13,47 | 13,53 | -0,44% | - |
| 24.04.2026 | 13,43 | 13,60 | 13,41 | 13,59 | 1,34% | - |
| 23.04.2026 | 13,35 | 13,54 | 13,26 | 13,41 | 0,00% | - |
| 22.04.2026 | 13,49 | 13,64 | 13,41 | 13,41 | 0,15% | - |
| 21.04.2026 | 13,37 | 13,61 | 13,35 | 13,39 | 0,30% | - |
| 20.04.2026 | 13,09 | 13,47 | 13,06 | 13,35 | 2,06% | 3.900,00 |
| 17.04.2026 | 13,11 | 13,19 | 13,04 | 13,08 | 0,08% | - |
| 16.04.2026 | 13,48 | 13,50 | 12,65 | 13,07 | -2,68% | - |
| 15.04.2026 | 13,47 | 13,70 | 13,34 | 13,43 | -0,07% | - |
| 14.04.2026 | 13,52 | 13,65 | 13,37 | 13,44 | -0,81% | - |
| 13.04.2026 | 13,69 | 13,90 | 13,32 | 13,55 | -1,81% | - |
| 10.04.2026 | 13,72 | 14,00 | 13,34 | 13,80 | 1,02% | - |
| 09.04.2026 | 13,63 | 13,76 | 13,59 | 13,66 | -0,29% | - |
| 08.04.2026 | 13,84 | 13,86 | 13,42 | 13,70 | 2,85% | - |
| 07.04.2026 | 13,56 | 13,71 | 13,22 | 13,32 | -1,91% | - |
| 02.04.2026 | 13,25 | 13,60 | 13,23 | 13,58 | 0,30% | - |
| 01.04.2026 | 13,74 | 13,84 | 13,48 | 13,54 | -1,10% | - |
| 31.03.2026 | 13,39 | 13,72 | 13,33 | 13,69 | 3,01% | - |
| 30.03.2026 | 13,03 | 13,47 | 13,03 | 13,29 | 1,92% | - |
| 27.03.2026 | 13,65 | 13,65 | 12,95 | 13,04 | -4,12% | 27.000,00 |
| 26.03.2026 | 13,19 | 13,74 | 13,13 | 13,60 | 2,56% | - |
| 25.03.2026 | 13,49 | 13,53 | 13,25 | 13,26 | -1,70% | - |
| 24.03.2026 | 12,91 | 13,52 | 12,91 | 13,49 | 3,61% | - |
| 23.03.2026 | 12,23 | 13,12 | 12,21 | 13,02 | 4,83% | - |
| 20.03.2026 | 12,84 | 12,97 | 12,24 | 12,42 | -3,42% | - |
| 19.03.2026 | 12,90 | 12,99 | 12,75 | 12,86 | -0,46% | - |
| 18.03.2026 | 13,26 | 13,28 | 12,90 | 12,92 | -1,60% | - |
| 17.03.2026 | 13,16 | 13,32 | 13,07 | 13,13 | -0,83% | - |
| 16.03.2026 | 13,35 | 13,44 | 13,20 | 13,24 | 0,15% | - |
| 13.03.2026 | 13,25 | 13,49 | 13,17 | 13,22 | -0,23% | - |
| 12.03.2026 | 13,11 | 13,43 | 13,11 | 13,25 | 0,00% | - |
| 11.03.2026 | 13,48 | 13,50 | 13,22 | 13,25 | -1,41% | - |
| 10.03.2026 | 13,43 | 13,57 | 13,37 | 13,44 | -0,15% | - |
| 09.03.2026 | 13,01 | 13,58 | 12,95 | 13,46 | -0,07% | 21.600,00 |
| 06.03.2026 | 13,49 | 13,67 | 13,38 | 13,47 | 0,15% | - |
| 05.03.2026 | 13,79 | 13,82 | 13,42 | 13,45 | -2,61% | - |
| 04.03.2026 | 13,75 | 14,15 | 13,71 | 13,81 | -0,07% | - |
| 03.03.2026 | 14,04 | 14,04 | 13,64 | 13,82 | -2,54% | - |
| 02.03.2026 | 14,25 | 14,46 | 14,10 | 14,18 | -1,94% | - |
| 27.02.2026 | 14,33 | 14,49 | 14,23 | 14,46 | 1,26% | - |
| 26.02.2026 | 14,39 | 14,48 | 14,22 | 14,28 | -1,18% | - |
| 25.02.2026 | 14,34 | 14,86 | 14,33 | 14,45 | 0,77% | - |
| 24.02.2026 | 14,43 | 14,63 | 14,34 | 14,34 | -0,55% | - |
| 23.02.2026 | 14,08 | 14,57 | 14,08 | 14,42 | 1,41% | - |
| 20.02.2026 | 14,19 | 14,38 | 14,17 | 14,22 | 0,28% | - |
| 19.02.2026 | 14,17 | 14,36 | 14,09 | 14,18 | 0,14% | - |
| 18.02.2026 | 14,16 | 14,21 | 13,90 | 14,16 | 0,14% | - |
| 17.02.2026 | 14,27 | 14,40 | 14,02 | 14,14 | -1,26% | - |