9,830€
0,72%
Echtzeit-Aktienkurs Sligro Food Group N.V.
Bid:
Ask:
Aktienkurse zur Sligro Food Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 9,80 | 9,85 | 9,76 | 9,82 | -0,15% | 1.400,00 |
| 28.09.2026 | 9,85 | 9,91 | 9,77 | 9,83 | -0,66% | - |
| 25.09.2026 | 9,70 | 9,90 | 9,60 | 9,90 | -0,80% | - |
| 24.09.2026 | 9,94 | 10,18 | 9,92 | 9,98 | -0,05% | - |
| 23.09.2026 | 10,23 | 10,27 | 9,95 | 9,98 | -1,77% | - |
| 22.09.2026 | 10,20 | 10,38 | 10,16 | 10,16 | -0,68% | - |
| 21.09.2026 | 10,17 | 10,31 | 10,07 | 10,23 | 1,29% | - |
| 18.09.2026 | 10,20 | 10,36 | 10,09 | 10,10 | -0,98% | - |
| 17.09.2026 | 10,22 | 10,31 | 10,18 | 10,20 | -0,10% | - |
| 16.09.2026 | 10,19 | 10,26 | 10,10 | 10,21 | 1,09% | - |
| 15.09.2026 | 10,27 | 10,33 | 10,09 | 10,10 | -1,56% | - |
| 14.09.2026 | 10,25 | 10,37 | 10,23 | 10,26 | 0,20% | - |
| 11.09.2026 | 10,29 | 10,38 | 10,23 | 10,24 | 0,00% | - |
| 10.09.2026 | 10,27 | 10,32 | 10,23 | 10,24 | 0,00% | - |
| 09.09.2026 | 10,36 | 10,46 | 10,24 | 10,24 | -1,16% | - |
| 08.09.2026 | 10,37 | 10,45 | 10,32 | 10,36 | -0,38% | - |
| 07.09.2026 | 10,54 | 10,57 | 10,38 | 10,40 | -1,42% | - |
| 04.09.2026 | 10,49 | 10,56 | 10,41 | 10,55 | 0,67% | - |
| 03.09.2026 | 10,35 | 10,49 | 10,32 | 10,48 | 1,35% | - |
| 02.09.2026 | 10,37 | 10,46 | 10,33 | 10,34 | -0,19% | - |
| 01.09.2026 | 10,56 | 10,56 | 10,34 | 10,36 | -1,52% | - |
| 31.08.2026 | 10,47 | 10,55 | 10,39 | 10,52 | 0,57% | - |
| 28.08.2026 | 10,52 | 10,60 | 10,45 | 10,46 | -0,57% | - |
| 27.08.2026 | 10,59 | 10,59 | 10,37 | 10,52 | -0,19% | - |
| 26.08.2026 | 10,57 | 10,66 | 10,52 | 10,54 | -0,38% | - |
| 25.08.2026 | 10,69 | 10,71 | 10,53 | 10,58 | -0,75% | - |
| 24.08.2026 | 10,70 | 10,77 | 10,61 | 10,66 | -0,56% | - |
| 21.08.2026 | 10,79 | 10,79 | 10,68 | 10,72 | -0,28% | - |
| 20.08.2026 | 10,80 | 10,87 | 10,68 | 10,75 | -0,46% | - |
| 19.08.2026 | 10,62 | 10,83 | 10,62 | 10,80 | 1,22% | - |
| 18.08.2026 | 10,63 | 10,72 | 10,53 | 10,67 | 0,09% | - |
| 17.08.2026 | 10,76 | 10,76 | 10,53 | 10,66 | -0,74% | 3.000,00 |
| 14.08.2026 | 10,59 | 10,74 | 10,56 | 10,74 | 1,70% | - |
| 13.08.2026 | 10,71 | 10,74 | 10,56 | 10,56 | -0,94% | - |
| 12.08.2026 | 10,74 | 10,76 | 10,59 | 10,66 | 0,00% | - |
| 11.08.2026 | 10,83 | 10,85 | 10,58 | 10,66 | -1,48% | 1.440,00 |
| 10.08.2026 | 10,83 | 10,92 | 10,79 | 10,82 | -0,18% | - |
| 07.08.2026 | 10,62 | 10,93 | 10,56 | 10,84 | 2,07% | - |
| 06.08.2026 | 10,58 | 10,81 | 10,56 | 10,62 | 0,47% | - |
| 05.08.2026 | 10,63 | 10,65 | 10,49 | 10,57 | -0,47% | - |
| 04.08.2026 | 10,79 | 10,93 | 10,52 | 10,62 | -1,30% | - |
| 03.08.2026 | 10,58 | 10,84 | 10,46 | 10,76 | 2,38% | - |
| 31.07.2026 | 10,74 | 10,74 | 10,41 | 10,51 | -1,59% | - |
| 30.07.2026 | 10,32 | 10,79 | 10,28 | 10,68 | 3,69% | - |
| 29.07.2026 | 10,23 | 10,41 | 10,17 | 10,30 | 0,78% | - |
| 28.07.2026 | 10,13 | 10,32 | 9,94 | 10,22 | 0,59% | - |
| 27.07.2026 | 10,27 | 10,38 | 9,93 | 10,16 | 0,00% | - |
| 24.07.2026 | 10,75 | 10,89 | 10,14 | 10,16 | -5,58% | - |
| 23.07.2026 | 11,12 | 11,19 | 10,16 | 10,76 | -6,52% | 8.364,00 |
| 22.07.2026 | 11,54 | 11,65 | 11,38 | 11,51 | 0,09% | - |
| 21.07.2026 | 11,98 | 12,02 | 11,49 | 11,50 | -3,12% | - |
| 20.07.2026 | 12,12 | 12,15 | 11,87 | 11,87 | -2,06% | 950,00 |
| 17.07.2026 | 12,08 | 12,25 | 12,06 | 12,12 | -0,16% | - |
| 16.07.2026 | 12,31 | 12,34 | 12,12 | 12,14 | -1,38% | 1.800,00 |
| 15.07.2026 | 12,22 | 12,31 | 11,90 | 12,31 | 1,90% | - |
| 14.07.2026 | 12,10 | 12,22 | 11,97 | 12,08 | 0,00% | - |
| 13.07.2026 | 12,02 | 12,17 | 11,95 | 12,08 | -0,41% | - |
| 10.07.2026 | 12,10 | 12,27 | 12,04 | 12,13 | 0,00% | - |
| 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% | - |