13,720€
-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 |
|---|---|---|---|---|---|---|
| 19.04.2024 | 13,76 | 13,79 | 13,50 | 13,71 | -0,80% | - |
| 18.04.2024 | 13,40 | 13,84 | 13,40 | 13,82 | 1,17% | 39.872,00 |
| 17.04.2024 | 13,72 | 13,78 | 13,62 | 13,66 | 0,15% | 24.335,00 |
| 16.04.2024 | 14,00 | 14,00 | 13,60 | 13,64 | -2,71% | 25.950,00 |
| 15.04.2024 | 14,08 | 14,10 | 13,98 | 14,02 | -0,99% | 18.930,00 |
| 12.04.2024 | 14,04 | 14,32 | 14,04 | 14,16 | 0,71% | 27.945,00 |
| 11.04.2024 | 14,18 | 14,18 | 14,02 | 14,06 | -1,26% | 15.727,00 |
| 10.04.2024 | 14,22 | 14,36 | 14,16 | 14,24 | 0,56% | 20.633,00 |
| 09.04.2024 | 14,20 | 14,30 | 14,12 | 14,16 | -0,14% | 10.365,00 |
| 08.04.2024 | 14,12 | 14,18 | 14,10 | 14,18 | 0,71% | 19.773,00 |
| 05.04.2024 | 14,06 | 14,14 | 14,00 | 14,08 | -0,14% | 22.434,00 |
| 04.04.2024 | 14,10 | 14,22 | 14,10 | 14,10 | 0,14% | 18.033,00 |
| 03.04.2024 | 14,00 | 14,08 | 13,88 | 14,08 | 1,15% | 23.719,00 |
| 02.04.2024 | 14,00 | 14,12 | 13,92 | 13,92 | -0,71% | 38.654,00 |
| 28.03.2024 | 14,30 | 14,30 | 13,98 | 14,02 | -0,99% | 31.475,00 |
| 27.03.2024 | 13,86 | 14,18 | 13,84 | 14,16 | 2,31% | 39.804,00 |
| 26.03.2024 | 13,60 | 13,84 | 13,60 | 13,84 | 1,32% | 36.617,00 |
| 25.03.2024 | 13,64 | 13,68 | 13,50 | 13,66 | 0,44% | 16.106,00 |
| 22.03.2024 | 13,40 | 13,62 | 13,32 | 13,60 | 1,95% | 32.673,00 |
| 21.03.2024 | 13,20 | 13,40 | 13,12 | 13,34 | 1,52% | 28.097,00 |
| 20.03.2024 | 13,16 | 13,16 | 13,04 | 13,14 | 0,77% | 10.580,00 |
| 19.03.2024 | 13,06 | 13,10 | 13,00 | 13,04 | -0,15% | 19.319,00 |
| 18.03.2024 | 13,08 | 13,16 | 13,04 | 13,06 | 0,00% | 20.868,00 |
| 15.03.2024 | 13,20 | 13,24 | 13,04 | 13,06 | -1,36% | 150.579,00 |
| 14.03.2024 | 13,40 | 13,40 | 13,18 | 13,24 | -1,19% | 38.327,00 |
| 13.03.2024 | 13,48 | 13,48 | 13,32 | 13,40 | 0,30% | 19.819,00 |
| 12.03.2024 | 13,44 | 13,48 | 13,32 | 13,36 | 0,45% | 21.654,00 |
| 11.03.2024 | 13,60 | 13,60 | 13,26 | 13,30 | -1,48% | 21.839,00 |
| 08.03.2024 | 13,60 | 13,62 | 13,50 | 13,50 | -0,74% | 32.073,00 |
| 07.03.2024 | 13,46 | 13,66 | 13,46 | 13,60 | 0,74% | 18.795,00 |
| 06.03.2024 | 13,40 | 13,64 | 13,34 | 13,50 | 0,75% | 48.960,00 |
| 05.03.2024 | 13,18 | 13,46 | 13,18 | 13,40 | 1,36% | 38.459,00 |
| 04.03.2024 | 13,26 | 13,26 | 13,12 | 13,22 | 0,61% | 24.666,00 |
| 01.03.2024 | 13,26 | 13,26 | 13,02 | 13,14 | -0,30% | 39.906,00 |
| 29.02.2024 | 13,22 | 13,24 | 13,10 | 13,18 | 0,92% | 12.677,00 |
| 28.02.2024 | 13,24 | 13,26 | 13,02 | 13,06 | -1,66% | 23.601,00 |
| 27.02.2024 | 13,32 | 13,32 | 13,08 | 13,28 | -0,30% | 41.197,00 |
| 26.02.2024 | 13,54 | 13,54 | 13,28 | 13,32 | -1,91% | 31.796,00 |
| 23.02.2024 | 13,64 | 13,66 | 13,52 | 13,58 | -0,15% | 8.812,00 |
| 22.02.2024 | 13,60 | 13,70 | 13,54 | 13,60 | 0,29% | 17.793,00 |
| 21.02.2024 | 13,74 | 13,78 | 13,52 | 13,56 | -0,88% | 20.477,00 |
| 20.02.2024 | 13,68 | 13,72 | 13,56 | 13,68 | 0,00% | 18.528,00 |
| 19.02.2024 | 13,40 | 13,68 | 13,40 | 13,68 | 2,09% | 25.915,00 |
| 16.02.2024 | 13,32 | 13,44 | 13,28 | 13,40 | 1,21% | 19.501,00 |
| 15.02.2024 | 13,30 | 13,42 | 13,24 | 13,24 | -0,45% | 25.474,00 |
| 14.02.2024 | 13,32 | 13,40 | 13,22 | 13,30 | -0,60% | 26.500,00 |
| 13.02.2024 | 13,76 | 13,78 | 13,32 | 13,38 | -2,90% | 41.336,00 |
| 12.02.2024 | 13,76 | 13,78 | 13,54 | 13,78 | 0,29% | 43.219,00 |
| 09.02.2024 | 13,60 | 13,90 | 13,60 | 13,74 | 1,03% | 26.747,00 |
| 08.02.2024 | 13,74 | 13,92 | 13,44 | 13,60 | -1,73% | 72.389,00 |
| 07.02.2024 | 14,00 | 14,04 | 13,80 | 13,84 | -1,42% | 18.983,00 |
| 06.02.2024 | 14,12 | 14,16 | 13,84 | 14,04 | 0,14% | 29.353,00 |
| 05.02.2024 | 14,40 | 14,46 | 14,02 | 14,02 | -1,54% | 42.091,00 |
| 02.02.2024 | 14,50 | 14,50 | 14,16 | 14,24 | 0,99% | 13.558,00 |
| 01.02.2024 | 14,74 | 14,74 | 14,10 | 14,10 | -2,08% | 28.665,00 |
| 31.01.2024 | 14,56 | 14,74 | 14,40 | 14,40 | -2,57% | 46.496,00 |
| 30.01.2024 | 14,94 | 14,94 | 14,68 | 14,78 | -0,81% | 19.804,00 |
| 29.01.2024 | 15,00 | 15,04 | 14,90 | 14,90 | -0,67% | 8.898,00 |
| 26.01.2024 | 14,90 | 15,14 | 14,90 | 15,00 | 0,13% | 15.628,00 |
| 25.01.2024 | 15,04 | 15,12 | 14,98 | 14,98 | -0,13% | 12.256,00 |
| 24.01.2024 | 15,04 | 15,10 | 14,96 | 15,00 | -0,27% | 8.443,00 |
| 23.01.2024 | 14,98 | 15,16 | 14,88 | 15,04 | 0,67% | 17.378,00 |
| 22.01.2024 | 15,00 | 15,10 | 14,86 | 14,94 | 0,00% | 21.073,00 |
| 19.01.2024 | 15,22 | 15,34 | 14,88 | 14,94 | -1,71% | 53.195,00 |
| 18.01.2024 | 15,34 | 15,48 | 15,20 | 15,20 | -0,13% | 26.986,00 |
| 17.01.2024 | 15,10 | 15,28 | 15,08 | 15,22 | -0,26% | 11.474,00 |
| 16.01.2024 | 15,50 | 15,50 | 15,26 | 15,26 | -1,55% | 16.938,00 |
| 15.01.2024 | 15,72 | 15,72 | 15,50 | 15,50 | -1,65% | 11.765,00 |
| 12.01.2024 | 15,64 | 15,92 | 15,64 | 15,76 | 0,90% | 9.212,00 |
| 11.01.2024 | 15,66 | 15,82 | 15,62 | 15,62 | -0,38% | 16.046,00 |
| 10.01.2024 | 15,98 | 15,98 | 15,68 | 15,68 | -1,38% | 12.239,00 |
| 09.01.2024 | 15,96 | 16,02 | 15,90 | 15,90 | -0,50% | 8.874,00 |
| 08.01.2024 | 16,00 | 16,16 | 15,78 | 15,98 | -0,37% | 14.410,00 |
| 05.01.2024 | 16,10 | 16,20 | 15,88 | 16,04 | -1,60% | 19.935,00 |
| 04.01.2024 | 16,20 | 16,30 | 16,04 | 16,30 | 2,00% | 39.788,00 |
| 03.01.2024 | 16,16 | 16,18 | 15,92 | 15,98 | -0,99% | 36.275,00 |
| 02.01.2024 | 15,96 | 16,16 | 15,96 | 16,14 | 1,77% | 24.180,00 |
| 29.12.2023 | 15,76 | 15,94 | 15,76 | 15,86 | 0,76% | 16.116,00 |
| 28.12.2023 | 15,74 | 15,82 | 15,66 | 15,74 | 0,00% | 18.104,00 |
| 27.12.2023 | 15,70 | 15,80 | 15,68 | 15,74 | -0,38% | 23.827,00 |
| 22.12.2023 | 15,96 | 15,96 | 15,74 | 15,80 | -1,00% | 7.692,00 |
| 21.12.2023 | 16,00 | 16,06 | 15,80 | 15,96 | -0,25% | 30.597,00 |
| 20.12.2023 | 15,82 | 16,04 | 15,82 | 16,00 | 0,63% | 11.761,00 |
| 19.12.2023 | 16,10 | 16,18 | 15,90 | 15,90 | -0,62% | 22.599,00 |
| 18.12.2023 | 16,10 | 16,10 | 15,82 | 16,00 | -0,50% | 20.656,00 |
| 15.12.2023 | 15,84 | 16,14 | 15,84 | 16,08 | 1,90% | 40.553,00 |
| 14.12.2023 | 15,66 | 15,92 | 15,66 | 15,78 | 0,77% | 16.701,00 |
| 13.12.2023 | 15,82 | 15,84 | 15,66 | 15,66 | -0,76% | 5.682,00 |
| 12.12.2023 | 15,86 | 15,88 | 15,70 | 15,78 | -0,38% | 10.394,00 |
| 11.12.2023 | 15,80 | 15,98 | 15,70 | 15,84 | 1,02% | 30.083,00 |
| 08.12.2023 | 15,50 | 15,68 | 15,50 | 15,68 | 1,16% | 5.445,00 |
| 07.12.2023 | 15,50 | 15,50 | 15,42 | 15,50 | -0,51% | 14.330,00 |
| 06.12.2023 | 15,78 | 15,78 | 15,56 | 15,58 | -1,27% | 10.407,00 |
| 05.12.2023 | 15,60 | 15,78 | 15,56 | 15,78 | -0,13% | 13.329,00 |
| 04.12.2023 | 15,88 | 15,88 | 15,60 | 15,80 | 3,13% | 7.617,00 |
| 01.12.2023 | 15,32 | 15,32 | 15,32 | 15,32 | -1,79% | 19.377,00 |
| 30.11.2023 | 15,72 | 15,78 | 15,54 | 15,60 | -1,27% | 26.165,00 |
| 29.11.2023 | 15,80 | 15,90 | 15,68 | 15,80 | 1,15% | 13.464,00 |
| 28.11.2023 | 15,80 | 15,80 | 15,60 | 15,62 | -0,64% | 8.424,00 |
| 27.11.2023 | 15,88 | 15,92 | 15,68 | 15,72 | -1,01% | 18.134,00 |