11,015€
-0,27%
Echtzeit-Aktienkurs Südzucker AG
Bid:
Ask:
Aktienkurse zur Südzucker AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2025 | 11,02 | 11,10 | 10,99 | 11,02 | -0,27% | 350,00 |
| 20.06.2025 | 11,03 | 11,12 | 11,03 | 11,05 | 0,09% | - |
| 19.06.2025 | 11,14 | 11,14 | 10,87 | 11,04 | -0,94% | 305,00 |
| 18.06.2025 | 11,26 | 11,28 | 11,13 | 11,14 | -0,85% | 305,00 |
| 17.06.2025 | 11,15 | 11,35 | 0,00 | 11,24 | 0,18% | 1.635,00 |
| 16.06.2025 | 11,04 | 11,30 | 10,96 | 11,22 | 1,68% | 200,00 |
| 13.06.2025 | 10,92 | 11,06 | 10,87 | 11,03 | 0,14% | 1.325,00 |
| 12.06.2025 | 11,05 | 11,10 | 11,01 | 11,02 | -0,99% | 1.600,00 |
| 11.06.2025 | 11,19 | 11,32 | 11,08 | 11,13 | -0,85% | 1.550,00 |
| 10.06.2025 | 11,14 | 11,25 | 11,12 | 11,22 | 0,72% | 220,00 |
| 09.06.2025 | 11,14 | 11,21 | 11,08 | 11,14 | 0,04% | 203,00 |
| 06.06.2025 | 11,17 | 11,20 | 11,09 | 11,14 | -0,36% | 870,00 |
| 05.06.2025 | 11,25 | 11,40 | 11,16 | 11,18 | -0,67% | 390,00 |
| 04.06.2025 | 11,17 | 11,29 | 11,15 | 11,25 | 0,67% | - |
| 03.06.2025 | 11,41 | 11,44 | 11,14 | 11,18 | -1,97% | 600,00 |
| 02.06.2025 | 11,28 | 11,42 | 11,24 | 11,40 | 0,71% | 2.361,00 |
| 30.05.2025 | 11,21 | 11,36 | 11,21 | 11,32 | 1,03% | 950,00 |
| 29.05.2025 | 11,22 | 11,30 | 11,19 | 11,21 | 0,00% | 1.400,00 |
| 28.05.2025 | 11,19 | 11,25 | 11,12 | 11,21 | 0,18% | 1.123,00 |
| 27.05.2025 | 11,13 | 11,21 | 11,10 | 11,19 | 0,18% | - |
| 26.05.2025 | 10,96 | 11,19 | 10,96 | 11,17 | 1,45% | 3.034,00 |
| 23.05.2025 | 10,77 | 11,09 | 10,77 | 11,01 | 1,62% | 1.420,00 |
| 22.05.2025 | 11,18 | 11,31 | 10,76 | 10,83 | -3,56% | 6.958,00 |
| 21.05.2025 | 11,32 | 11,46 | 11,23 | 11,23 | -1,27% | 300,00 |
| 20.05.2025 | 11,41 | 11,46 | 11,25 | 11,38 | -0,70% | 778,00 |
| 19.05.2025 | 11,39 | 11,48 | 11,29 | 11,46 | 0,17% | 1.009,00 |
| 16.05.2025 | 11,32 | 11,89 | 11,30 | 11,44 | 1,02% | 3.770,00 |
| 15.05.2025 | 11,52 | 11,66 | 11,16 | 11,32 | -1,78% | 3.110,00 |
| 14.05.2025 | 11,70 | 11,70 | 11,47 | 11,53 | -1,50% | 195,00 |
| 13.05.2025 | 11,65 | 11,73 | 11,49 | 11,70 | 0,21% | 200,00 |
| 12.05.2025 | 11,74 | 11,84 | 11,60 | 11,68 | -0,60% | 1.070,00 |
| 09.05.2025 | 11,73 | 11,79 | 11,70 | 11,75 | 0,21% | 392,00 |
| 08.05.2025 | 11,87 | 11,90 | 11,67 | 11,72 | -1,18% | 400,00 |
| 07.05.2025 | 11,78 | 11,93 | 11,78 | 11,86 | 0,59% | 1.800,00 |
| 06.05.2025 | 11,86 | 11,93 | 11,78 | 11,79 | -0,72% | 450,00 |
| 05.05.2025 | 11,96 | 11,97 | 11,80 | 11,88 | -0,67% | 4.550,00 |
| 02.05.2025 | 11,92 | 12,02 | 11,85 | 11,96 | 0,25% | 1.219,00 |
| 30.04.2025 | 11,87 | 11,97 | 11,72 | 11,93 | 0,08% | 150,00 |
| 29.04.2025 | 11,95 | 11,98 | 11,70 | 11,92 | -0,33% | 410,00 |
| 28.04.2025 | 11,87 | 11,98 | 11,85 | 11,96 | 0,46% | 1.400,00 |
| 25.04.2025 | 11,80 | 12,05 | 11,78 | 11,90 | 0,89% | 272,00 |
| 24.04.2025 | 11,69 | 11,87 | 11,66 | 11,80 | 1,03% | 1.320,00 |
| 23.04.2025 | 11,58 | 11,74 | 11,56 | 11,68 | 0,95% | 10,00 |
| 22.04.2025 | 11,42 | 11,64 | 11,37 | 11,57 | 1,31% | 215,00 |
| 17.04.2025 | 11,31 | 11,45 | 11,26 | 11,42 | 1,42% | 300,00 |
| 16.04.2025 | 11,18 | 11,37 | 11,12 | 11,26 | 0,36% | 793,00 |
| 15.04.2025 | 11,31 | 11,42 | 11,22 | 11,22 | -0,71% | - |
| 14.04.2025 | 11,30 | 11,34 | 11,13 | 11,30 | 0,36% | 667,00 |
| 11.04.2025 | 11,08 | 11,28 | 10,88 | 11,26 | 1,81% | 1.757,00 |
| 10.04.2025 | 11,26 | 11,26 | 10,85 | 11,06 | -1,65% | 150,00 |
| 09.04.2025 | 10,85 | 11,47 | 10,80 | 11,24 | 3,12% | 3.280,00 |
| 08.04.2025 | 11,07 | 11,30 | 10,85 | 10,90 | -1,49% | 1.100,00 |
| 07.04.2025 | 10,96 | 11,31 | 10,52 | 11,07 | 0,73% | 5.610,00 |
| 04.04.2025 | 11,34 | 11,54 | 10,98 | 10,99 | -3,09% | 700,00 |
| 03.04.2025 | 11,05 | 11,73 | 11,05 | 11,34 | 1,43% | 2.363,00 |
| 02.04.2025 | 11,50 | 11,57 | 11,18 | 11,18 | -2,78% | - |
| 01.04.2025 | 11,46 | 11,65 | 11,42 | 11,50 | 0,35% | 143,00 |
| 31.03.2025 | 11,58 | 11,58 | 11,35 | 11,46 | -0,95% | 225,00 |
| 28.03.2025 | 11,65 | 11,75 | 11,55 | 11,57 | -0,73% | 500,00 |
| 27.03.2025 | 11,50 | 11,70 | 11,49 | 11,65 | 1,30% | 550,00 |
| 26.03.2025 | 11,70 | 11,74 | 11,50 | 11,50 | -1,67% | - |
| 25.03.2025 | 11,69 | 11,84 | 11,54 | 11,70 | 0,17% | 937,00 |
| 24.03.2025 | 11,74 | 11,83 | 11,65 | 11,68 | -0,51% | 12.220,00 |
| 21.03.2025 | 11,60 | 11,77 | 11,51 | 11,74 | 1,12% | 3.500,00 |
| 20.03.2025 | 11,75 | 11,87 | 11,54 | 11,61 | -1,11% | 1.390,00 |
| 19.03.2025 | 11,29 | 11,90 | 11,16 | 11,74 | 3,94% | 11.257,00 |
| 18.03.2025 | 11,68 | 11,82 | 11,29 | 11,29 | -3,21% | 3.905,00 |
| 17.03.2025 | 11,45 | 11,71 | 11,43 | 11,67 | 1,74% | 2.085,00 |
| 14.03.2025 | 11,23 | 11,59 | 11,11 | 11,47 | 2,50% | 1.165,00 |
| 13.03.2025 | 11,14 | 11,33 | 11,10 | 11,19 | 0,09% | 1.650,00 |
| 12.03.2025 | 11,40 | 11,45 | 11,17 | 11,18 | -1,72% | 1.800,00 |
| 11.03.2025 | 11,46 | 11,52 | 11,29 | 11,37 | -0,48% | 788,00 |
| 10.03.2025 | 11,55 | 11,70 | 11,26 | 11,43 | -1,00% | 2.490,00 |
| 07.03.2025 | 11,19 | 11,66 | 11,15 | 11,54 | 3,08% | 4.914,00 |
| 06.03.2025 | 11,10 | 11,35 | 11,07 | 11,20 | 0,99% | 480,00 |
| 05.03.2025 | 10,81 | 11,24 | 10,81 | 11,09 | 2,21% | 2.404,00 |
| 04.03.2025 | 11,03 | 11,03 | 10,77 | 10,85 | -1,59% | 800,00 |
| 03.03.2025 | 10,90 | 11,05 | 10,81 | 11,02 | 1,52% | 940,00 |
| 28.02.2025 | 10,82 | 10,88 | 10,81 | 10,86 | 0,00% | 250,00 |
| 27.02.2025 | 10,86 | 10,94 | 10,78 | 10,86 | -0,05% | 570,00 |
| 26.02.2025 | 10,96 | 10,99 | 10,85 | 10,86 | -0,91% | 10,00 |
| 25.02.2025 | 10,78 | 10,97 | 10,78 | 10,96 | 1,62% | 4.350,00 |
| 24.02.2025 | 10,64 | 10,87 | 10,62 | 10,79 | 2,13% | 302,00 |
| 21.02.2025 | 10,48 | 10,71 | 10,47 | 10,56 | 0,81% | 2.529,00 |
| 20.02.2025 | 10,62 | 10,68 | 10,46 | 10,48 | -1,23% | 700,00 |
| 19.02.2025 | 10,69 | 10,69 | 10,57 | 10,61 | -0,75% | 2.000,00 |
| 18.02.2025 | 10,49 | 10,76 | 10,39 | 10,69 | 2,00% | 4.010,00 |
| 17.02.2025 | 10,52 | 10,57 | 10,39 | 10,48 | 0,00% | 1.450,00 |
| 14.02.2025 | 10,40 | 10,53 | 10,38 | 10,48 | 0,67% | 240,00 |
| 13.02.2025 | 10,46 | 10,63 | 10,31 | 10,41 | -0,62% | 2.010,00 |
| 12.02.2025 | 10,44 | 10,50 | 10,37 | 10,47 | 0,29% | 2.000,00 |
| 11.02.2025 | 10,36 | 10,65 | 10,22 | 10,44 | 0,77% | 1.054,00 |
| 10.02.2025 | 10,34 | 10,44 | 10,32 | 10,36 | 0,10% | 1.640,00 |
| 07.02.2025 | 10,40 | 10,47 | 10,30 | 10,35 | -0,48% | 40,00 |
| 06.02.2025 | 10,28 | 10,43 | 10,28 | 10,40 | 1,17% | 2.555,00 |
| 05.02.2025 | 10,34 | 10,34 | 10,18 | 10,28 | -0,53% | 1.520,00 |
| 04.02.2025 | 10,40 | 10,47 | 10,27 | 10,34 | -0,58% | - |
| 03.02.2025 | 10,47 | 10,52 | 10,29 | 10,40 | -1,75% | 6.175,00 |
| 31.01.2025 | 10,81 | 10,86 | 10,57 | 10,58 | -2,08% | 1.000,00 |
| 30.01.2025 | 10,71 | 10,85 | 10,62 | 10,81 | 0,93% | 475,00 |