Sligro Food Group N.V. SLIGR
EURONEXT · Niederlande · Verbraucherdienstleistungen
€9,48-0,33 (-3,36 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €9,48 | -3,36 % | €9,80 | €9,80 | €9,41 | 116,62K |
| 2026-09-30 | €9,81 | +0,20 % | €9,88 | €9,94 | €9,81 | 101,16K |
| 2026-09-29 | €9,79 | +0,20 % | €9,77 | €9,85 | €9,74 | 68,66K |
| 2026-09-28 | €9,77 | -0,61 % | €9,83 | €9,90 | €9,77 | 76,26K |
| 2026-09-25 | €9,83 | -0,91 % | €9,75 | €9,83 | €9,58 | 123,23K |
| 2026-09-24 | €9,92 | -0,80 % | €10,00 | €10,18 | €9,92 | 107,55K |
| 2026-09-23 | €10,00 | -1,96 % | €10,30 | €10,30 | €9,94 | 158,65K |
| 2026-09-22 | €10,20 | 0,00 % | €10,40 | €10,42 | €10,20 | 116,49K |
| 2026-09-21 | €10,20 | +0,99 % | €10,12 | €10,30 | €10,08 | 65,73K |
| 2026-09-18 | €10,10 | -1,17 % | €10,16 | €10,34 | €10,10 | 94,66K |
| 2026-09-17 | €10,22 | 0,00 % | €10,36 | €10,36 | €10,18 | 24,44K |
| 2026-09-16 | €10,22 | +0,79 % | €10,18 | €10,26 | €10,08 | 36,14K |
| 2026-09-15 | €10,14 | -1,17 % | €10,26 | €10,28 | €10,08 | 54,65K |
| 2026-09-14 | €10,26 | +0,20 % | €10,24 | €10,36 | €10,24 | 35,58K |
| 2026-09-11 | €10,24 | -0,19 % | €10,30 | €10,34 | €10,22 | 44,50K |
| 2026-09-10 | €10,26 | 0,00 % | €10,28 | €10,32 | €10,22 | 29,58K |
| 2026-09-09 | €10,26 | -0,97 % | €10,44 | €10,44 | €10,22 | 48,03K |
| 2026-09-08 | €10,36 | -0,38 % | €10,40 | €10,44 | €10,36 | 29,59K |
| 2026-09-07 | €10,40 | -1,33 % | €10,52 | €10,58 | €10,38 | 33,65K |
| 2026-09-04 | €10,54 | +0,57 % | €10,56 | €10,56 | €10,40 | 53,17K |
| 2026-09-03 | €10,48 | +1,35 % | €10,34 | €10,48 | €10,30 | 54,38K |
| 2026-09-02 | €10,34 | -0,58 % | €10,40 | €10,46 | €10,34 | 43,42K |
| 2026-09-01 | €10,40 | -1,33 % | €10,46 | €10,52 | €10,40 | 41,49K |
| 2026-08-31 | €10,54 | +0,57 % | €10,46 | €10,54 | €10,40 | 154,91K |
| 2026-08-28 | €10,48 | -0,19 % | €10,50 | €10,60 | €10,48 | 42,64K |
| 2026-08-27 | €10,50 | -0,38 % | €10,52 | €10,58 | €10,36 | 61,57K |
| 2026-08-26 | €10,54 | 0,00 % | €10,56 | €10,68 | €10,52 | 28,05K |
| 2026-08-25 | €10,54 | -0,94 % | €10,64 | €10,68 | €10,52 | 50,14K |
| 2026-08-24 | €10,64 | -1,12 % | €10,68 | €10,72 | €10,60 | 88,79K |
| 2026-08-21 | €10,76 | 0,00 % | €10,64 | €10,77 | €10,64 | 48,30K |
| 2026-08-20 | €10,76 | -0,37 % | €10,82 | €10,88 | €10,70 | 41,50K |
| 2026-08-19 | €10,80 | +1,31 % | €10,60 | €10,82 | €10,60 | 44,37K |
| 2026-08-18 | €10,66 | 0,00 % | €10,50 | €10,70 | €10,50 | 51,95K |
| 2026-08-17 | €10,66 | -0,56 % | €10,70 | €10,72 | €10,54 | 67,76K |
| 2026-08-14 | €10,72 | +1,32 % | €10,60 | €10,72 | €10,56 | 39,35K |
| 2026-08-13 | €10,58 | -0,94 % | €10,70 | €10,72 | €10,56 | 63,43K |
| 2026-08-12 | €10,68 | -0,37 % | €10,60 | €10,78 | €10,54 | 72,94K |
| 2026-08-11 | €10,72 | -0,92 % | €10,84 | €10,86 | €10,58 | 58,94K |
| 2026-08-10 | €10,82 | 0,00 % | €10,82 | €10,92 | €10,80 | 38,93K |
| 2026-08-07 | €10,82 | +1,88 % | €10,62 | €10,94 | €10,56 | 65,59K |
| 2026-08-06 | €10,62 | 0,00 % | €10,52 | €10,82 | €10,52 | 40,43K |
| 2026-08-05 | €10,62 | +0,95 % | €10,54 | €10,62 | €10,50 | 59,99K |
| 2026-08-04 | €10,52 | -2,05 % | €10,74 | €10,92 | €10,52 | 77,31K |
| 2026-08-03 | €10,74 | +2,29 % | €10,42 | €10,82 | €10,42 | 63,43K |
| 2026-07-31 | €10,50 | -1,50 % | €10,66 | €10,66 | €10,40 | 70,56K |
| 2026-07-30 | €10,66 | +3,29 % | €10,44 | €10,80 | €10,42 | 103,85K |
| 2026-07-29 | €10,32 | +0,78 % | €10,20 | €10,42 | €10,20 | 61,56K |
| 2026-07-28 | €10,24 | +1,19 % | €10,08 | €10,32 | €9,93 | 78,67K |
| 2026-07-27 | €10,12 | -0,59 % | €10,28 | €10,28 | €9,91 | 141,70K |
| 2026-07-24 | €10,18 | -6,26 % | €10,88 | €10,88 | €10,14 | 211,77K |
| 2026-07-23 | €10,86 | -5,73 % | €10,46 | €11,10 | €10,14 | 186,58K |
| 2026-07-22 | €11,52 | 0,00 % | €11,56 | €11,66 | €11,38 | 63,03K |
| 2026-07-21 | €11,52 | -3,52 % | €11,94 | €11,94 | €11,46 | 67,56K |
| 2026-07-20 | €11,94 | -1,49 % | €12,12 | €12,14 | €11,94 | 30,27K |
| 2026-07-17 | €12,12 | -0,82 % | €12,22 | €12,24 | €12,10 | 19,36K |
| 2026-07-16 | €12,22 | -0,49 % | €12,28 | €12,28 | €12,10 | 33,02K |
| 2026-07-15 | €12,28 | +0,82 % | €11,98 | €12,28 | €11,88 | 45,81K |
| 2026-07-14 | €12,18 | +1,33 % | €11,90 | €12,22 | €11,90 | 39,56K |
| 2026-07-13 | €12,02 | -0,83 % | €12,08 | €12,14 | €11,98 | 32,01K |
| 2026-07-10 | €12,12 | -0,16 % | €12,24 | €12,28 | €12,04 | 23,48K |
| 2026-07-09 | €12,14 | -0,49 % | €12,24 | €12,30 | €12,08 | 35,12K |
| 2026-07-08 | €12,20 | +0,49 % | €12,30 | €12,30 | €12,02 | 28,51K |
| 2026-07-07 | €12,14 | +0,83 % | €12,10 | €12,28 | €12,08 | 61,94K |
| 2026-07-06 | €12,04 | +1,35 % | €11,80 | €12,10 | €11,80 | 38,99K |
| 2026-07-03 | €11,88 | +3,48 % | €11,44 | €11,98 | €11,42 | 50,47K |
| 2026-07-02 | €11,48 | +1,77 % | €11,38 | €11,52 | €11,30 | 34,20K |
| 2026-07-01 | €11,28 | -0,18 % | €11,40 | €11,40 | €11,24 | 23,89K |
| 2026-06-30 | €11,30 | -1,05 % | €11,30 | €11,42 | €11,30 | 26,90K |
| 2026-06-29 | €11,42 | -0,17 % | €11,26 | €11,54 | €11,26 | 42,62K |
| 2026-06-26 | €11,44 | +2,14 % | €11,50 | €11,50 | €11,20 | 35,25K |
| 2026-06-25 | €11,20 | -0,18 % | €11,26 | €11,30 | €11,10 | 58,53K |
| 2026-06-24 | €11,22 | -0,18 % | €11,28 | €11,30 | €11,16 | 41,94K |
| 2026-06-23 | €11,24 | -0,18 % | €11,20 | €11,30 | €11,10 | 46,88K |
| 2026-06-22 | €11,26 | -1,92 % | €11,56 | €11,56 | €11,14 | 81,84K |
| 2026-06-19 | €11,48 | -1,37 % | €11,52 | €11,62 | €11,48 | 48,87K |
| 2026-06-18 | €11,64 | -1,52 % | €11,90 | €11,90 | €11,52 | 66,95K |
| 2026-06-17 | €11,82 | -1,66 % | €12,18 | €12,18 | €11,76 | 93,46K |
| 2026-06-16 | €12,02 | -1,80 % | €12,30 | €12,30 | €11,98 | 69,65K |
| 2026-06-15 | €12,24 | -3,01 % | €12,64 | €12,70 | €12,24 | 94,69K |
| 2026-06-12 | €12,62 | -0,32 % | €12,70 | €12,96 | €12,62 | 98,53K |
| 2026-06-11 | €12,66 | -11,22 % | €13,64 | €13,68 | €12,40 | 422,78K |
| 2026-06-10 | €14,26 | +4,70 % | €13,64 | €14,30 | €13,64 | 115,76K |
| 2026-06-09 | €13,62 | +1,19 % | €13,50 | €13,90 | €13,50 | 86,06K |
| 2026-06-08 | €13,46 | +0,60 % | €13,14 | €13,64 | €13,14 | 133,00K |
| 2026-06-05 | €13,38 | +1,06 % | €13,20 | €13,42 | €13,08 | 69,37K |
| 2026-06-04 | €13,24 | -0,75 % | €13,36 | €13,50 | €13,24 | 75,43K |
| 2026-06-03 | €13,34 | +2,46 % | €13,00 | €13,40 | €12,98 | 73,48K |
| 2026-06-02 | €13,02 | +1,24 % | €12,90 | €13,04 | €12,84 | 45,88K |
| 2026-06-01 | €12,86 | -0,62 % | €13,02 | €13,02 | €12,78 | 69,45K |
| 2026-05-29 | €12,94 | -0,92 % | €13,08 | €13,16 | €12,92 | 83,73K |