11,730€
1,12%
Echtzeit-Aktienkurs Südzucker AG
Bid:
Ask:
Aktienkurse zur Südzucker AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 9,95 | 10,21 | 9,85 | 10,18 | 0,49% | 18.480,00 |
| 06.03.2026 | 10,00 | 10,16 | 9,99 | 10,13 | 1,47% | 12.476,00 |
| 05.03.2026 | 9,90 | 10,06 | 9,81 | 9,98 | 0,69% | 1.576,00 |
| 04.03.2026 | 9,85 | 9,95 | 9,77 | 9,92 | 0,51% | 1.538,00 |
| 03.03.2026 | 9,96 | 9,97 | 9,74 | 9,87 | -1,18% | 10.843,00 |
| 02.03.2026 | 9,94 | 10,10 | 9,85 | 9,98 | -1,45% | 3.324,00 |
| 27.02.2026 | 9,99 | 10,23 | 9,99 | 10,13 | 0,98% | 20.180,00 |
| 26.02.2026 | 9,81 | 10,05 | 9,79 | 10,03 | 2,58% | 11.269,00 |
| 25.02.2026 | 9,78 | 10,01 | 9,75 | 9,78 | 0,05% | 17.306,00 |
| 24.02.2026 | 9,69 | 9,89 | 9,66 | 9,78 | 0,88% | 5.675,00 |
| 23.02.2026 | 9,60 | 9,81 | 9,59 | 9,69 | -0,21% | 2.682,00 |
| 20.02.2026 | 9,62 | 9,79 | 9,57 | 9,71 | 1,04% | 3.058,00 |
| 19.02.2026 | 9,43 | 9,75 | 9,43 | 9,61 | 1,96% | 21.613,00 |
| 18.02.2026 | 9,43 | 9,59 | 9,27 | 9,43 | 0,00% | 7.801,00 |
| 17.02.2026 | 9,81 | 9,84 | 8,98 | 9,43 | -4,02% | 39.474,00 |
| 16.02.2026 | 9,95 | 10,01 | 9,76 | 9,82 | -1,31% | 3.617,00 |
| 13.02.2026 | 10,02 | 10,04 | 9,91 | 9,95 | -0,53% | 4.290,00 |
| 12.02.2026 | 9,75 | 10,09 | 9,68 | 10,00 | 2,65% | 6.324,00 |
| 11.02.2026 | 9,98 | 10,02 | 9,73 | 9,75 | -2,38% | 12.076,00 |
| 10.02.2026 | 9,79 | 10,04 | 9,78 | 9,98 | 2,13% | 17.756,00 |
| 09.02.2026 | 9,66 | 9,79 | 9,61 | 9,78 | 1,19% | 2.379,00 |
| 06.02.2026 | 9,64 | 9,70 | 9,54 | 9,66 | 0,26% | 5.636,00 |
| 05.02.2026 | 9,73 | 9,84 | 9,58 | 9,64 | -0,98% | 1.000,00 |
| 04.02.2026 | 9,54 | 9,91 | 9,51 | 9,73 | 2,05% | 12.391,00 |
| 03.02.2026 | 9,62 | 9,68 | 9,52 | 9,54 | -0,83% | 2.940,00 |
| 02.02.2026 | 9,63 | 9,70 | 9,57 | 9,62 | -0,52% | 11.436,00 |
| 30.01.2026 | 9,81 | 9,91 | 9,58 | 9,67 | -1,02% | 5.360,00 |
| 29.01.2026 | 9,92 | 9,98 | 9,63 | 9,77 | -1,56% | 10.404,00 |
| 28.01.2026 | 9,56 | 10,09 | 9,52 | 9,92 | 3,77% | 25.996,00 |
| 27.01.2026 | 9,63 | 9,67 | 9,46 | 9,56 | -0,78% | 2.229,00 |
| 26.01.2026 | 9,45 | 9,64 | 9,42 | 9,64 | 1,90% | 6.373,00 |
| 23.01.2026 | 9,56 | 9,56 | 9,40 | 9,46 | -1,10% | 3.053,00 |
| 22.01.2026 | 9,48 | 9,65 | 9,44 | 9,56 | 0,95% | 11.404,00 |
| 21.01.2026 | 9,49 | 9,54 | 9,22 | 9,47 | -0,21% | 11.463,00 |
| 20.01.2026 | 9,54 | 9,63 | 9,36 | 9,49 | -0,84% | 4.554,00 |
| 19.01.2026 | 9,54 | 9,62 | 9,44 | 9,57 | -0,26% | 14.481,00 |
| 16.01.2026 | 9,52 | 9,70 | 9,42 | 9,60 | 1,05% | 12.271,00 |
| 15.01.2026 | 9,38 | 9,57 | 9,38 | 9,50 | 0,96% | 12.624,00 |
| 14.01.2026 | 9,40 | 9,47 | 9,12 | 9,41 | -0,05% | 25.969,00 |
| 13.01.2026 | 9,31 | 9,46 | 9,02 | 9,41 | 0,91% | 13.665,00 |
| 12.01.2026 | 9,30 | 9,39 | 9,27 | 9,33 | 0,05% | 6.219,00 |
| 09.01.2026 | 9,06 | 9,34 | 9,06 | 9,32 | 2,70% | 8.641,00 |
| 08.01.2026 | 9,13 | 9,21 | 9,04 | 9,08 | -0,60% | 4.127,00 |
| 07.01.2026 | 9,09 | 9,15 | 9,04 | 9,13 | 0,27% | 4.336,00 |
| 06.01.2026 | 9,02 | 9,13 | 8,98 | 9,11 | 0,94% | 9.461,00 |
| 05.01.2026 | 9,11 | 9,14 | 8,96 | 9,02 | -0,77% | 29.505,00 |
| 02.01.2026 | 9,16 | 9,22 | 9,03 | 9,09 | -0,69% | 4.092,00 |
| 30.12.2025 | 9,07 | 9,17 | 9,01 | 9,15 | 1,42% | 4.808,00 |
| 29.12.2025 | 8,99 | 9,09 | 8,96 | 9,03 | 0,45% | 18.852,00 |
| 23.12.2025 | 8,99 | 9,03 | 8,94 | 8,99 | 0,11% | 20.374,00 |
| 22.12.2025 | 9,11 | 9,15 | 8,95 | 8,98 | -1,81% | 37.576,00 |
| 19.12.2025 | 9,10 | 9,26 | 9,07 | 9,14 | 0,22% | 12.052,00 |
| 18.12.2025 | 9,06 | 9,14 | 8,94 | 9,12 | 0,44% | 20.511,00 |
| 17.12.2025 | 9,51 | 9,59 | 8,94 | 9,08 | -4,92% | 44.847,00 |
| 16.12.2025 | 9,56 | 9,69 | 9,48 | 9,55 | -0,31% | 10.057,00 |
| 15.12.2025 | 9,54 | 9,65 | 9,52 | 9,58 | 0,42% | 4.081,00 |
| 12.12.2025 | 9,58 | 9,64 | 9,54 | 9,54 | -0,47% | 3.979,00 |
| 11.12.2025 | 9,57 | 9,61 | 9,50 | 9,59 | 0,21% | 4.061,00 |
| 10.12.2025 | 9,54 | 9,60 | 9,50 | 9,57 | 0,10% | 12.149,00 |
| 09.12.2025 | 9,55 | 9,68 | 9,50 | 9,56 | 0,16% | 4.540,00 |
| 08.12.2025 | 9,74 | 9,74 | 9,44 | 9,54 | -2,00% | 3.514,00 |
| 05.12.2025 | 9,75 | 9,81 | 9,70 | 9,74 | -0,10% | 6.679,00 |