10,960€
-0,72%
Echtzeit-Aktienkurs SUEDZUCKER AG O.N.
Bid:
Ask:
Aktienkurse zur SUEDZUCKER AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 11,10 | 11,14 | 10,88 | 10,96 | -0,72% | 19.581,00 |
| 11.11.2026 | 11,23 | 11,24 | 11,02 | 11,04 | -1,78% | 7.146,00 |
| 10.11.2026 | 11,22 | 11,28 | 11,15 | 11,24 | -0,18% | 1.449,00 |
| 09.11.2026 | 11,21 | 11,28 | 11,09 | 11,26 | 1,08% | 1.595,00 |
| 06.11.2026 | 11,39 | 11,40 | 11,07 | 11,14 | -2,37% | 5.004,00 |
| 05.11.2026 | 11,45 | 11,48 | 11,32 | 11,41 | -0,44% | 2.698,00 |
| 04.11.2026 | 11,09 | 11,46 | 11,07 | 11,46 | 3,06% | 3.191,00 |
| 03.11.2026 | 11,14 | 11,28 | 11,08 | 11,12 | -0,36% | 4.778,00 |
| 02.11.2026 | 11,13 | 11,20 | 11,04 | 11,16 | 0,54% | 1.115,00 |
| 30.10.2026 | 10,96 | 11,17 | 10,96 | 11,10 | 0,36% | 2.321,00 |
| 29.10.2026 | 11,04 | 11,28 | 10,95 | 11,06 | -1,07% | 4.685,00 |
| 28.10.2026 | 11,05 | 11,18 | 10,94 | 11,18 | 0,72% | 6.645,00 |
| 27.10.2026 | 11,18 | 11,28 | 10,96 | 11,10 | -1,25% | 2.221,00 |
| 26.10.2026 | 11,16 | 11,29 | 11,11 | 11,24 | 0,36% | 10.686,00 |
| 23.10.2026 | 11,40 | 11,43 | 11,14 | 11,20 | -1,84% | 5.630,00 |
| 22.10.2026 | 11,49 | 11,56 | 11,33 | 11,41 | -0,95% | 7.206,00 |
| 21.10.2026 | 11,65 | 11,78 | 11,46 | 11,52 | -1,87% | 13.346,00 |
| 20.10.2026 | 12,02 | 12,06 | 11,61 | 11,74 | -2,49% | 13.544,00 |
| 19.10.2026 | 12,13 | 12,18 | 11,86 | 12,04 | -0,82% | 7.475,00 |
| 16.10.2026 | 12,09 | 12,28 | 12,06 | 12,14 | 0,33% | 4.562,00 |
| 15.10.2026 | 12,12 | 12,12 | 12,10 | 12,10 | -0,82% | - |
| 14.10.2026 | 12,40 | 12,51 | 12,11 | 12,20 | -2,09% | 8.921,00 |
| 13.10.2026 | 12,23 | 12,54 | 12,22 | 12,46 | 1,80% | 4.378,00 |
| 12.10.2026 | 12,24 | 12,29 | 12,05 | 12,24 | 0,00% | 5.445,00 |
| 09.10.2026 | 11,85 | 12,48 | 11,79 | 12,24 | 3,20% | 3.697,00 |
| 08.10.2026 | 12,39 | 12,67 | 11,65 | 11,86 | -4,51% | 10.295,00 |
| 07.10.2026 | 12,38 | 12,43 | 12,28 | 12,42 | 0,16% | 3.138,00 |
| 06.10.2026 | 12,31 | 12,54 | 12,31 | 12,40 | 0,65% | 5.079,00 |
| 05.10.2026 | 11,82 | 12,36 | 11,82 | 12,32 | 3,70% | 10.440,00 |
| 02.10.2026 | 12,33 | 12,38 | 11,84 | 11,88 | -4,50% | 12.653,00 |
| 01.10.2026 | 13,17 | 13,19 | 12,26 | 12,44 | -5,47% | 17.634,00 |
| 30.09.2026 | 13,17 | 13,30 | 12,95 | 13,16 | -0,30% | 9.780,00 |
| 29.09.2026 | 12,54 | 13,20 | 12,50 | 13,20 | 5,10% | 13.986,00 |
| 28.09.2026 | 12,16 | 13,10 | 12,10 | 12,56 | 3,12% | 12.219,00 |
| 25.09.2026 | 12,17 | 12,29 | 12,15 | 12,18 | 0,00% | 3.850,00 |
| 24.09.2026 | 12,11 | 12,30 | 12,11 | 12,18 | 0,50% | 10.534,00 |
| 23.09.2026 | 12,07 | 12,17 | 12,04 | 12,12 | 0,50% | 3.846,00 |
| 22.09.2026 | 12,19 | 12,21 | 12,04 | 12,06 | -1,31% | 16.246,00 |
| 21.09.2026 | 12,10 | 12,32 | 12,06 | 12,22 | 1,16% | 1.020,00 |
| 18.09.2026 | 12,31 | 12,34 | 12,06 | 12,08 | -1,79% | 10.441,00 |
| 17.09.2026 | 12,47 | 12,54 | 12,30 | 12,30 | -0,89% | 1.835,00 |
| 16.09.2026 | 12,59 | 12,63 | 12,29 | 12,41 | -1,51% | 4.767,00 |
| 15.09.2026 | 12,77 | 12,79 | 12,48 | 12,60 | -1,56% | 5.882,00 |
| 14.09.2026 | 12,97 | 13,08 | 12,80 | 12,80 | -1,39% | 1.654,00 |
| 11.09.2026 | 12,95 | 13,19 | 12,76 | 12,98 | 0,31% | 7.834,00 |
| 10.09.2026 | 12,79 | 13,18 | 12,76 | 12,94 | 1,09% | 25.683,00 |
| 09.09.2026 | 12,74 | 12,94 | 12,68 | 12,80 | 0,31% | 11.447,00 |
| 08.09.2026 | 12,50 | 12,79 | 12,44 | 12,76 | 1,59% | 10.425,00 |
| 07.09.2026 | 12,55 | 12,62 | 12,42 | 12,56 | 0,64% | 7.138,00 |
| 04.09.2026 | 12,72 | 12,72 | 12,40 | 12,48 | -1,89% | 4.090,00 |
| 03.09.2026 | 12,69 | 12,86 | 12,59 | 12,72 | 0,16% | 13.090,00 |
| 02.09.2026 | 12,80 | 12,82 | 12,56 | 12,70 | -1,09% | 7.585,00 |
| 01.09.2026 | 12,72 | 12,92 | 12,66 | 12,84 | 0,63% | 11.517,00 |
| 31.08.2026 | 12,78 | 12,92 | 12,62 | 12,76 | -0,55% | 5.791,00 |
| 28.08.2026 | 12,68 | 12,92 | 12,60 | 12,83 | 0,86% | 15.027,00 |
| 27.08.2026 | 12,75 | 12,78 | 12,56 | 12,72 | -0,47% | 7.131,00 |
| 26.08.2026 | 12,65 | 12,86 | 12,50 | 12,78 | 1,27% | 12.559,00 |
| 25.08.2026 | 12,84 | 12,84 | 12,50 | 12,62 | -1,41% | 8.461,00 |
| 24.08.2026 | 12,41 | 12,88 | 12,35 | 12,80 | 3,06% | 15.295,00 |
| 21.08.2026 | 12,45 | 12,54 | 12,29 | 12,42 | -0,16% | 6.491,00 |
| 20.08.2026 | 12,47 | 12,48 | 12,24 | 12,44 | 3,49% | 5.121,00 |
| 19.08.2026 | 11,99 | 12,06 | 11,82 | 12,02 | -3,84% | 6.043,00 |
| 05.05.2026 | 12,50 | 12,56 | 12,34 | 12,50 | 0,08% | 3.079,00 |
| 04.05.2026 | 12,18 | 12,65 | 12,17 | 12,49 | 1,88% | 6.462,00 |
| 30.04.2026 | 11,76 | 12,40 | 11,69 | 12,26 | 3,90% | 13.539,00 |
| 29.04.2026 | 11,48 | 11,96 | 11,39 | 11,80 | 3,15% | 12.589,00 |
| 28.04.2026 | 11,51 | 11,74 | 11,39 | 11,44 | -0,87% | 4.891,00 |
| 27.04.2026 | 11,57 | 11,90 | 11,40 | 11,54 | -0,35% | 3.814,00 |
| 24.04.2026 | 11,65 | 11,70 | 11,52 | 11,58 | -1,70% | 10.359,00 |
| 23.04.2026 | 11,51 | 11,86 | 11,49 | 11,78 | 2,08% | 7.615,00 |
| 22.04.2026 | 11,47 | 11,69 | 11,42 | 11,54 | 0,79% | 4.579,00 |
| 21.04.2026 | 11,61 | 11,69 | 11,34 | 11,45 | -1,29% | 10.069,00 |
| 20.04.2026 | 11,69 | 11,82 | 11,58 | 11,60 | -0,51% | 5.446,00 |
| 17.04.2026 | 11,98 | 11,99 | 11,61 | 11,66 | -2,67% | 5.921,00 |
| 16.04.2026 | 11,97 | 12,00 | 11,53 | 11,98 | 1,01% | 13.114,00 |
| 15.04.2026 | 12,55 | 12,67 | 11,80 | 11,86 | -5,72% | 11.923,00 |
| 14.04.2026 | 12,04 | 12,93 | 11,99 | 12,58 | 4,31% | 31.570,00 |
| 13.04.2026 | 12,16 | 12,21 | 11,92 | 12,06 | 0,67% | 9.652,00 |
| 10.04.2026 | 12,03 | 12,25 | 11,90 | 11,98 | -0,50% | 7.033,00 |
| 09.04.2026 | 11,71 | 12,18 | 11,69 | 12,04 | 2,56% | 7.104,00 |
| 08.04.2026 | 11,58 | 12,25 | 11,58 | 11,74 | -4,63% | 20.814,00 |
| 07.04.2026 | 12,49 | 12,78 | 12,17 | 12,31 | -1,12% | 27.873,00 |
| 02.04.2026 | 12,32 | 12,77 | 12,30 | 12,45 | -1,07% | 24.942,00 |
| 01.04.2026 | 13,12 | 13,14 | 12,24 | 12,59 | -3,38% | 24.270,00 |
| 31.03.2026 | 12,46 | 13,58 | 12,37 | 13,03 | 9,09% | 104.529,00 |
| 30.03.2026 | 10,49 | 12,14 | 10,49 | 11,94 | 13,82% | 95.507,00 |
| 27.03.2026 | 10,57 | 10,66 | 10,46 | 10,49 | -0,57% | 3.570,00 |
| 26.03.2026 | 10,54 | 10,81 | 10,49 | 10,55 | -1,31% | 17.248,00 |
| 25.03.2026 | 10,31 | 10,78 | 10,28 | 10,69 | 3,89% | 23.085,00 |
| 24.03.2026 | 9,86 | 10,35 | 9,86 | 10,29 | 3,39% | 18.469,00 |
| 23.03.2026 | 9,87 | 10,04 | 9,73 | 9,95 | 0,33% | 4.067,00 |
| 20.03.2026 | 10,11 | 10,18 | 9,90 | 9,92 | -1,98% | 9.391,00 |
| 19.03.2026 | 10,12 | 10,30 | 10,04 | 10,12 | -0,10% | 19.890,00 |
| 18.03.2026 | 10,35 | 10,42 | 10,12 | 10,13 | -1,84% | 7.304,00 |
| 17.03.2026 | 10,09 | 10,41 | 10,08 | 10,32 | 2,18% | 8.371,00 |
| 16.03.2026 | 10,21 | 10,25 | 10,06 | 10,10 | -0,59% | 5.951,00 |
| 13.03.2026 | 10,14 | 10,26 | 10,05 | 10,16 | 0,00% | 7.090,00 |
| 12.03.2026 | 9,95 | 10,31 | 9,88 | 10,16 | 1,88% | 9.041,00 |
| 11.03.2026 | 10,12 | 10,13 | 9,93 | 9,97 | -1,45% | 14.171,00 |
| 10.03.2026 | 10,17 | 10,21 | 10,08 | 10,12 | -0,59% | 13.456,00 |