11,930€
2,14%
Echtzeit-Aktienkurs Südzucker AG
Bid:
Ask:
Aktienkurse zur Südzucker AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 11,62 | 11,62 | 11,49 | 11,50 | -1,54% | - |
| 17.08.2026 | 11,88 | 11,93 | 11,62 | 11,68 | -1,52% | 110,00 |
| 14.08.2026 | 11,90 | 11,93 | 11,57 | 11,86 | 0,08% | - |
| 13.08.2026 | 12,05 | 12,05 | 11,71 | 11,85 | -1,17% | 600,00 |
| 12.08.2026 | 11,31 | 12,00 | 11,22 | 11,99 | 7,15% | 10.237,00 |
| 11.08.2026 | 11,22 | 11,23 | 11,17 | 11,19 | 0,45% | - |
| 10.08.2026 | 11,32 | 11,42 | 11,08 | 11,14 | 1,55% | 500,00 |
| 07.08.2026 | 10,95 | 10,98 | 10,95 | 10,97 | 0,55% | - |
| 06.08.2026 | 11,12 | 11,24 | 10,85 | 10,91 | -1,98% | 1.006,00 |
| 05.08.2026 | 11,07 | 11,13 | 11,07 | 11,13 | -1,50% | - |
| 04.08.2026 | 11,19 | 11,30 | 11,19 | 11,30 | 0,53% | - |
| 03.08.2026 | 11,27 | 11,35 | 11,18 | 11,24 | -3,19% | 175,00 |
| 31.07.2026 | 11,56 | 11,61 | 11,56 | 11,61 | -1,02% | - |
| 30.07.2026 | 11,50 | 11,77 | 11,49 | 11,73 | 1,12% | 6.759,00 |
| 29.07.2026 | 11,58 | 11,78 | 11,54 | 11,60 | 0,52% | - |
| 28.07.2026 | 11,56 | 11,56 | 11,53 | 11,54 | 0,61% | - |
| 27.07.2026 | 11,46 | 11,60 | 11,41 | 11,47 | -0,52% | 2.290,00 |
| 24.07.2026 | 11,49 | 11,59 | 11,40 | 11,53 | -1,11% | 2.411,00 |
| 23.07.2026 | 11,65 | 11,76 | 11,57 | 11,66 | 2,73% | - |
| 22.07.2026 | 11,30 | 11,45 | 11,29 | 11,35 | -1,22% | - |
| 21.07.2026 | 11,61 | 11,73 | 11,46 | 11,49 | -2,71% | - |
| 20.07.2026 | 11,84 | 11,84 | 11,81 | 11,81 | -0,59% | - |
| 17.07.2026 | 11,79 | 12,03 | 11,62 | 11,88 | -0,50% | 304,00 |
| 16.07.2026 | 11,82 | 12,00 | 11,65 | 11,94 | 0,93% | 180,00 |
| 15.07.2026 | 11,56 | 12,08 | 11,49 | 11,83 | 4,60% | 1.825,00 |
| 14.07.2026 | 11,37 | 11,41 | 11,31 | 11,31 | 1,71% | - |
| 13.07.2026 | 10,96 | 11,21 | 10,96 | 11,12 | 0,27% | 92,00 |
| 10.07.2026 | 11,10 | 11,10 | 11,09 | 11,09 | -0,36% | - |
| 09.07.2026 | 10,94 | 11,47 | 10,94 | 11,13 | 1,55% | 4.393,00 |
| 08.07.2026 | 11,10 | 11,19 | 10,91 | 10,96 | 1,76% | - |
| 07.07.2026 | 10,78 | 10,78 | 10,71 | 10,77 | -0,55% | - |
| 03.07.2026 | 10,85 | 10,93 | 10,71 | 10,83 | 0,46% | - |
| 02.07.2026 | 10,44 | 10,78 | 10,34 | 10,78 | 3,45% | 1.172,00 |
| 01.07.2026 | 10,49 | 10,56 | 10,37 | 10,42 | -0,76% | 5.209,00 |
| 30.06.2026 | 10,61 | 10,63 | 10,40 | 10,50 | -0,76% | - |
| 29.06.2026 | 10,46 | 10,60 | 10,30 | 10,58 | 3,42% | - |
| 26.06.2026 | 10,24 | 10,32 | 10,15 | 10,23 | -2,11% | - |
| 25.06.2026 | 10,44 | 10,47 | 10,44 | 10,45 | -0,10% | - |
| 24.06.2026 | 10,46 | 10,50 | 10,43 | 10,46 | 0,29% | 2.341,00 |
| 23.06.2026 | 10,52 | 10,60 | 10,38 | 10,43 | -2,52% | 1.117,00 |
| 22.06.2026 | 10,72 | 10,73 | 10,69 | 10,70 | 0,00% | - |
| 19.06.2026 | 10,70 | 10,81 | 10,65 | 10,70 | -1,20% | - |
| 18.06.2026 | 10,81 | 10,83 | 10,79 | 10,83 | -1,01% | - |
| 17.06.2026 | 10,92 | 10,96 | 10,92 | 10,94 | -1,35% | - |
| 16.06.2026 | 11,08 | 11,09 | 11,08 | 11,09 | 0,27% | - |
| 15.06.2026 | 11,18 | 11,31 | 11,02 | 11,06 | -0,27% | 150,00 |
| 12.06.2026 | 11,08 | 11,09 | 11,07 | 11,09 | 1,65% | - |
| 11.06.2026 | 10,88 | 10,91 | 10,88 | 10,91 | -0,18% | - |
| 10.06.2026 | 10,96 | 11,08 | 10,91 | 10,93 | -3,19% | 3.018,00 |
| 09.06.2026 | 11,28 | 11,29 | 11,28 | 11,29 | 0,62% | - |
| 05.06.2026 | 11,40 | 11,47 | 11,13 | 11,22 | -5,00% | 766,00 |
| 04.06.2026 | 11,79 | 11,81 | 11,77 | 11,81 | 0,60% | - |
| 03.06.2026 | 11,71 | 11,74 | 11,71 | 11,74 | 1,47% | - |
| 02.06.2026 | 11,57 | 11,58 | 11,55 | 11,57 | 0,52% | - |
| 01.06.2026 | 11,48 | 11,52 | 11,48 | 11,51 | 0,79% | - |
| 29.05.2026 | 11,42 | 11,42 | 11,41 | 11,42 | -0,95% | - |
| 28.05.2026 | 11,49 | 11,55 | 11,49 | 11,53 | -0,26% | - |
| 27.05.2026 | 11,57 | 11,57 | 11,56 | 11,56 | -1,28% | - |
| 26.05.2026 | 11,56 | 11,71 | 11,48 | 11,71 | 1,12% | - |
| 25.05.2026 | 11,75 | 11,79 | 11,51 | 11,58 | 0,09% | 940,00 |
| 22.05.2026 | 11,62 | 11,62 | 11,56 | 11,57 | -1,53% | 187,00 |
| 21.05.2026 | 11,76 | 11,77 | 11,73 | 11,75 | -0,25% | - |
| 20.05.2026 | 11,77 | 11,78 | 11,60 | 11,78 | -0,93% | 1.200,00 |
| 19.05.2026 | 11,88 | 11,89 | 11,86 | 11,89 | 0,42% | - |
| 18.05.2026 | 11,93 | 12,07 | 11,84 | 11,84 | 2,33% | 11,00 |
| 15.05.2026 | 11,68 | 11,68 | 11,55 | 11,57 | -1,36% | 200,00 |
| 14.05.2026 | 11,46 | 11,83 | 11,38 | 11,73 | 2,71% | 70,00 |
| 13.05.2026 | 11,12 | 11,57 | 11,00 | 11,42 | 1,96% | 74,00 |
| 12.05.2026 | 11,37 | 11,44 | 11,20 | 11,20 | -2,27% | 2.370,00 |
| 11.05.2026 | 11,54 | 11,66 | 11,46 | 11,46 | -1,12% | 1.102,00 |
| 08.05.2026 | 11,59 | 11,59 | 11,57 | 11,59 | -2,28% | 1.000,00 |
| 07.05.2026 | 12,06 | 12,07 | 11,81 | 11,86 | -4,74% | 221,00 |
| 06.05.2026 | 12,42 | 12,50 | 12,42 | 12,45 | -0,32% | - |
| 05.05.2026 | 12,48 | 12,57 | 12,34 | 12,49 | 1,22% | 2,00 |
| 04.05.2026 | 12,18 | 12,64 | 12,13 | 12,34 | 1,06% | 2.993,00 |
| 30.04.2026 | 11,76 | 12,27 | 11,66 | 12,21 | 7,39% | 2.874,00 |
| 29.04.2026 | 11,44 | 11,47 | 11,37 | 11,37 | -1,47% | 400,00 |
| 28.04.2026 | 11,54 | 11,73 | 11,38 | 11,54 | 0,17% | 202,00 |
| 27.04.2026 | 11,58 | 11,62 | 11,48 | 11,52 | -1,03% | 210,00 |
| 24.04.2026 | 11,70 | 11,71 | 11,52 | 11,64 | 0,00% | 6,00 |
| 23.04.2026 | 11,50 | 11,66 | 11,34 | 11,64 | 1,75% | 2,00 |
| 22.04.2026 | 11,48 | 11,49 | 11,42 | 11,44 | -1,04% | 2,00 |
| 21.04.2026 | 11,64 | 11,68 | 11,53 | 11,56 | -1,11% | - |
| 20.04.2026 | 11,63 | 11,70 | 11,41 | 11,69 | -1,60% | 600,00 |
| 17.04.2026 | 11,96 | 11,99 | 11,76 | 11,88 | 0,76% | 1,00 |
| 16.04.2026 | 11,92 | 12,01 | 11,74 | 11,79 | -2,64% | 50,00 |
| 15.04.2026 | 12,54 | 12,67 | 12,07 | 12,11 | 0,41% | 2.884,00 |
| 14.04.2026 | 12,08 | 12,08 | 12,03 | 12,06 | -1,23% | - |
| 13.04.2026 | 11,74 | 12,21 | 11,74 | 12,21 | 0,16% | - |
| 10.04.2026 | 12,04 | 12,24 | 11,97 | 12,19 | 3,57% | 2.086,00 |
| 09.04.2026 | 11,58 | 11,84 | 11,58 | 11,77 | -2,73% | 1,00 |
| 08.04.2026 | 12,35 | 12,92 | 11,53 | 12,10 | -1,63% | 3.422,00 |
| 07.04.2026 | 12,41 | 12,79 | 12,21 | 12,30 | -3,19% | 2.490,00 |
| 02.04.2026 | 12,14 | 12,74 | 12,14 | 12,71 | 1,97% | 8.571,00 |
| 01.04.2026 | 13,02 | 13,17 | 12,45 | 12,46 | -4,04% | 11.433,00 |
| 31.03.2026 | 11,91 | 13,57 | 11,91 | 12,99 | 8,93% | 61.861,00 |
| 30.03.2026 | 10,48 | 12,12 | 10,46 | 11,92 | 13,31% | 50.711,00 |
| 27.03.2026 | 10,53 | 10,54 | 10,52 | 10,52 | -2,05% | 950,00 |
| 26.03.2026 | 10,60 | 10,81 | 10,54 | 10,74 | 0,89% | 2.184,00 |
| 25.03.2026 | 10,23 | 10,73 | 10,22 | 10,65 | 3,55% | 2.079,00 |