Echtzeit-Aktienkurs Sligro Food Group N.V.
Bid:
Ask:
Aktienkurse zur Sligro Food Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.12.2021 | 19,31 | 19,31 | 19,31 | 19,31 | -0,95% | - |
| 03.12.2021 | 19,49 | 19,49 | 19,49 | 19,49 | -13,59% | - |
| 15.11.2021 | 22,56 | 22,56 | 22,56 | 22,56 | 0,00% | - |
| 12.11.2021 | 22,56 | 22,56 | 22,56 | 22,56 | 0,00% | - |
| 02.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 29.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 28.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 27.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 22.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 21.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 19.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 06.09.2021 | 24,26 | 24,26 | 24,26 | 24,26 | 0,02% | - |
| 03.09.2021 | 24,25 | 24,25 | 24,25 | 24,25 | 0,00% | - |
| 18.08.2021 | 24,26 | 24,26 | 24,25 | 24,25 | -0,02% | - |
| 16.08.2021 | 23,95 | 24,26 | 23,95 | 24,26 | 1,38% | - |
| 12.08.2021 | 23,93 | 23,93 | 23,93 | 23,93 | 0,00% | - |
| 10.08.2021 | 23,93 | 23,93 | 23,93 | 23,93 | 0,00% | - |
| 03.08.2021 | 23,93 | 23,93 | 23,93 | 23,93 | -2,27% | - |
| 27.07.2021 | 24,48 | 24,48 | 24,48 | 24,48 | 0,00% | - |
| 22.07.2021 | 24,48 | 24,48 | 24,48 | 24,48 | 0,00% | - |
| 08.07.2021 | 24,71 | 24,71 | 24,48 | 24,48 | -2,88% | - |
| 29.06.2021 | 25,21 | 25,21 | 25,21 | 25,21 | -2,98% | - |
| 21.06.2021 | 25,86 | 25,98 | 25,86 | 25,98 | -1,61% | - |
| 07.06.2021 | 26,41 | 26,41 | 26,41 | 26,41 | 0,78% | - |
| 21.05.2021 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 19.05.2021 | 26,20 | 26,20 | 26,20 | 26,20 | -4,29% | - |
| 30.04.2021 | 27,38 | 27,38 | 27,38 | 27,38 | -0,18% | - |
| 29.04.2021 | 27,48 | 27,48 | 27,43 | 27,43 | 3,88% | - |
| 28.04.2021 | 26,23 | 26,40 | 26,23 | 26,40 | 4,97% | - |
| 27.04.2021 | 25,55 | 25,55 | 25,15 | 25,15 | 0,00% | - |
| 22.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 31.03.2021 | 23,23 | 23,23 | 23,23 | 23,23 | 0,00% | - |
| 29.03.2021 | 23,25 | 23,25 | 23,23 | 23,23 | -1,71% | - |
| 19.03.2021 | 23,63 | 23,63 | 23,63 | 23,63 | -2,78% | - |
| 11.03.2021 | 23,98 | 24,31 | 23,98 | 24,31 | 1,17% | - |
| 10.03.2021 | 23,55 | 24,03 | 23,55 | 24,03 | 1,16% | - |
| 09.03.2021 | 23,50 | 24,35 | 23,50 | 23,75 | 1,50% | - |
| 08.03.2021 | 22,16 | 23,40 | 22,16 | 23,40 | 8,33% | - |
| 05.03.2021 | 21,63 | 21,65 | 21,60 | 21,60 | 1,53% | - |
| 04.03.2021 | 21,28 | 21,28 | 21,21 | 21,28 | 0,71% | - |
| 03.03.2021 | 21,46 | 21,53 | 21,08 | 21,13 | 0,84% | - |
| 02.03.2021 | 21,15 | 21,25 | 20,93 | 20,95 | 1,95% | - |
| 01.03.2021 | 20,21 | 20,55 | 20,16 | 20,55 | 4,90% | - |
| 26.02.2021 | 19,77 | 19,77 | 19,59 | 19,59 | -0,71% | - |
| 25.02.2021 | 19,35 | 19,77 | 19,33 | 19,73 | 3,03% | - |
| 24.02.2021 | 18,97 | 19,16 | 18,95 | 19,15 | 0,63% | - |
| 23.02.2021 | 18,94 | 19,04 | 18,94 | 19,03 | 1,06% | - |
| 22.02.2021 | 18,56 | 18,83 | 18,50 | 18,83 | 1,02% | - |
| 19.02.2021 | 18,51 | 18,65 | 18,44 | 18,64 | 0,00% | - |
| 18.02.2021 | 19,04 | 19,06 | 18,60 | 18,64 | -1,74% | - |
| 17.02.2021 | 18,98 | 19,38 | 18,94 | 18,97 | -0,21% | - |
| 16.02.2021 | 18,94 | 19,10 | 18,92 | 19,01 | 0,90% | - |
| 15.02.2021 | 18,54 | 18,86 | 18,54 | 18,84 | 1,40% | - |
| 12.02.2021 | 18,72 | 18,72 | 18,58 | 18,58 | -1,43% | - |
| 11.02.2021 | 18,89 | 18,89 | 18,81 | 18,85 | -0,68% | - |
| 10.02.2021 | 18,95 | 19,02 | 18,87 | 18,98 | -0,11% | - |
| 09.02.2021 | 19,08 | 19,08 | 19,00 | 19,00 | -0,26% | - |
| 08.02.2021 | 19,07 | 19,10 | 19,05 | 19,05 | -0,63% | - |
| 05.02.2021 | 19,19 | 19,21 | 19,17 | 19,17 | 0,31% | - |
| 04.02.2021 | 19,08 | 19,24 | 19,06 | 19,11 | 0,16% | - |
| 03.02.2021 | 19,24 | 19,24 | 19,07 | 19,08 | 1,41% | - |
| 02.02.2021 | 18,79 | 18,83 | 18,79 | 18,82 | 2,56% | - |
| 01.02.2021 | 18,35 | 18,35 | 18,35 | 18,35 | 1,33% | - |
| 29.01.2021 | 18,11 | 18,11 | 18,11 | 18,11 | 19,03% | - |
| 11.11.2020 | 15,19 | 15,62 | 14,67 | 15,21 | -0,52% | - |
| 10.11.2020 | 15,12 | 16,22 | 14,54 | 15,29 | 3,87% | - |
| 09.11.2020 | 13,17 | 15,36 | 0,00 | 14,72 | -2,77% | - |
| 07.10.2020 | 15,01 | 15,67 | 14,75 | 15,14 | -1,69% | - |
| 06.10.2020 | 15,14 | 15,72 | 14,95 | 15,40 | 0,85% | - |
| 05.10.2020 | 15,06 | 15,86 | 14,79 | 15,27 | 1,39% | - |
| 02.10.2020 | 15,04 | 15,39 | 14,59 | 15,06 | 0,40% | - |
| 01.10.2020 | 15,19 | 15,68 | 14,83 | 15,00 | -1,77% | - |
| 30.09.2020 | 15,07 | 15,65 | 14,78 | 15,27 | 0,00% | - |
| 29.09.2020 | 15,29 | 15,39 | 14,54 | 15,27 | -0,59% | - |
| 28.09.2020 | 14,58 | 15,57 | 14,58 | 15,36 | 3,50% | - |
| 25.09.2020 | 14,92 | 15,68 | 14,78 | 14,84 | -3,82% | - |
| 24.09.2020 | 15,66 | 16,07 | 15,09 | 15,43 | -3,08% | - |
| 23.09.2020 | 16,03 | 16,42 | 15,41 | 15,92 | -1,00% | - |
| 22.09.2020 | 15,79 | 16,42 | 15,42 | 16,08 | 1,39% | - |
| 21.09.2020 | 15,68 | 16,59 | 15,23 | 15,86 | -1,67% | - |
| 18.09.2020 | 15,99 | 16,47 | 15,58 | 16,13 | 0,25% | - |
| 17.09.2020 | 16,30 | 16,54 | 15,70 | 16,09 | -1,05% | - |
| 16.09.2020 | 16,19 | 16,60 | 15,79 | 16,26 | 0,31% | - |
| 15.09.2020 | 16,02 | 16,45 | 15,72 | 16,21 | 1,44% | - |
| 14.09.2020 | 15,19 | 16,57 | 15,19 | 15,98 | 3,83% | - |
| 11.09.2020 | 15,05 | 15,65 | 14,78 | 15,39 | 0,79% | - |
| 10.09.2020 | 15,03 | 15,58 | 14,74 | 15,27 | 0,13% | - |
| 09.09.2020 | 15,28 | 15,61 | 14,89 | 15,25 | 0,39% | - |
| 08.09.2020 | 14,90 | 15,55 | 14,90 | 15,19 | 0,80% | - |
| 07.09.2020 | 14,77 | 15,47 | 14,69 | 15,07 | 2,59% | - |
| 04.09.2020 | 14,89 | 15,44 | 14,66 | 14,69 | -4,61% | - |
| 03.09.2020 | 14,84 | 15,55 | 14,60 | 15,40 | 1,32% | - |
| 02.09.2020 | 14,49 | 15,40 | 14,49 | 15,20 | 2,84% | - |
| 01.09.2020 | 14,52 | 15,12 | 14,15 | 14,78 | 3,14% | - |
| 31.08.2020 | 14,18 | 15,16 | 14,18 | 14,33 | -0,83% | - |
| 28.08.2020 | 14,15 | 14,67 | 14,15 | 14,45 | 0,00% | - |
| 27.08.2020 | 14,06 | 14,73 | 13,99 | 14,45 | 0,07% | - |
| 26.08.2020 | 14,00 | 14,73 | 13,85 | 14,44 | 1,83% | - |
| 25.08.2020 | 13,77 | 14,43 | 10,28 | 14,18 | 3,65% | - |
| 24.08.2020 | 13,43 | 13,97 | 13,10 | 13,68 | 2,32% | - |