9,668€
0,39%
Echtzeit-Aktienkurs Südzucker AG
Bid:
Ask:
Aktienkurse zur Südzucker AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 9,65 | 9,70 | 9,55 | 9,70 | 0,15% | 28.275,00 |
| 05.02.2026 | 9,69 | 9,78 | 9,58 | 9,69 | -0,46% | 10.840,00 |
| 04.02.2026 | 9,59 | 9,88 | 9,46 | 9,73 | 2,26% | 56.286,00 |
| 03.02.2026 | 9,60 | 9,70 | 9,52 | 9,52 | -0,83% | 10.777,00 |
| 02.02.2026 | 9,64 | 9,71 | 9,56 | 9,60 | -0,93% | 20.981,00 |
| 30.01.2026 | 9,89 | 9,96 | 9,56 | 9,69 | -0,62% | 12.374,00 |
| 29.01.2026 | 9,98 | 9,99 | 9,65 | 9,75 | -2,16% | 26.425,00 |
| 28.01.2026 | 9,53 | 10,09 | 9,52 | 9,96 | 4,62% | 125.052,00 |
| 27.01.2026 | 9,61 | 9,70 | 9,47 | 9,52 | -1,60% | 57.408,00 |
| 26.01.2026 | 9,38 | 9,68 | 9,38 | 9,68 | 3,09% | 29.031,00 |
| 23.01.2026 | 9,53 | 9,53 | 9,39 | 9,39 | -2,09% | 21.887,00 |
| 22.01.2026 | 9,55 | 9,64 | 9,49 | 9,59 | 1,27% | 40.485,00 |
| 21.01.2026 | 9,48 | 9,55 | 9,24 | 9,47 | -0,16% | 22.085,00 |
| 20.01.2026 | 9,46 | 9,62 | 9,36 | 9,48 | 0,21% | 78.349,00 |
| 19.01.2026 | 9,51 | 9,60 | 9,43 | 9,46 | -1,25% | 48.046,00 |
| 16.01.2026 | 9,51 | 9,70 | 9,43 | 9,58 | 0,84% | 38.325,00 |
| 15.01.2026 | 9,32 | 9,59 | 9,32 | 9,50 | 1,66% | 102.499,00 |
| 14.01.2026 | 9,31 | 9,49 | 9,15 | 9,35 | 0,11% | 42.193,00 |
| 13.01.2026 | 9,40 | 9,50 | 9,03 | 9,34 | 0,43% | 67.239,00 |
| 12.01.2026 | 9,29 | 9,40 | 9,26 | 9,30 | -0,48% | 29.942,00 |
| 09.01.2026 | 9,06 | 9,34 | 9,05 | 9,34 | 3,03% | 61.482,00 |
| 08.01.2026 | 9,11 | 9,19 | 9,06 | 9,07 | -0,38% | 31.955,00 |
| 07.01.2026 | 9,10 | 9,18 | 9,02 | 9,10 | 0,22% | 41.230,00 |
| 06.01.2026 | 9,08 | 9,10 | 8,98 | 9,08 | 1,06% | 41.208,00 |
| 05.01.2026 | 9,12 | 9,16 | 8,97 | 8,99 | -1,26% | 72.652,00 |
| 02.01.2026 | 9,11 | 9,21 | 9,04 | 9,10 | -0,55% | 24.584,00 |
| 30.12.2025 | 9,01 | 9,17 | 9,00 | 9,15 | 1,67% | 35.466,00 |
| 29.12.2025 | 9,01 | 9,09 | 8,92 | 9,00 | 0,45% | 121.817,00 |
| 23.12.2025 | 9,02 | 9,04 | 8,95 | 8,96 | -0,39% | 86.085,00 |
| 22.12.2025 | 9,08 | 9,12 | 8,95 | 9,00 | -1,75% | 117.170,00 |
| 19.12.2025 | 9,10 | 9,26 | 9,09 | 9,16 | 1,10% | 91.084,00 |
| 18.12.2025 | 9,08 | 9,14 | 8,98 | 9,06 | -0,44% | 99.648,00 |
| 17.12.2025 | 9,51 | 9,56 | 8,95 | 9,10 | -5,16% | 359.429,00 |
| 16.12.2025 | 9,56 | 9,74 | 9,51 | 9,59 | 0,05% | 101.924,00 |
| 15.12.2025 | 9,61 | 9,63 | 9,51 | 9,59 | 0,47% | 47.298,00 |
| 12.12.2025 | 9,58 | 9,64 | 9,54 | 9,54 | -0,37% | 40.217,00 |
| 11.12.2025 | 9,53 | 9,58 | 9,51 | 9,58 | 0,37% | 45.448,00 |
| 10.12.2025 | 9,51 | 9,61 | 9,38 | 9,54 | -0,57% | 25.246,00 |
| 09.12.2025 | 9,52 | 9,65 | 9,51 | 9,60 | 0,68% | 39.779,00 |
| 08.12.2025 | 9,69 | 9,70 | 9,40 | 9,53 | -1,80% | 71.147,00 |
| 05.12.2025 | 9,72 | 9,80 | 9,70 | 9,71 | -0,46% | 17.726,00 |
| 04.12.2025 | 9,74 | 9,81 | 9,73 | 9,75 | -0,15% | 47.495,00 |
| 03.12.2025 | 9,69 | 9,77 | 9,69 | 9,77 | 0,93% | 21.382,00 |
| 02.12.2025 | 9,68 | 9,85 | 9,61 | 9,68 | 0,05% | 23.657,00 |
| 01.12.2025 | 9,63 | 9,74 | 9,63 | 9,67 | -0,72% | 65.566,00 |
| 28.11.2025 | 9,72 | 9,75 | 9,65 | 9,74 | 0,21% | 30.965,00 |
| 27.11.2025 | 9,70 | 9,74 | 9,65 | 9,72 | 1,04% | 33.776,00 |
| 26.11.2025 | 9,69 | 9,71 | 9,61 | 9,62 | -0,31% | 8.677,00 |
| 25.11.2025 | 9,57 | 9,69 | 9,51 | 9,65 | 1,05% | 13.127,00 |
| 24.11.2025 | 9,55 | 9,65 | 9,54 | 9,55 | 0,10% | 33.085,00 |
| 21.11.2025 | 9,34 | 9,61 | 9,34 | 9,54 | 1,87% | 28.003,00 |
| 20.11.2025 | 9,60 | 9,60 | 9,32 | 9,37 | -1,06% | 10.534,00 |
| 19.11.2025 | 9,34 | 9,54 | 9,34 | 9,47 | 1,61% | 63.908,00 |
| 18.11.2025 | 9,45 | 9,45 | 9,32 | 9,32 | -1,95% | 28.832,00 |
| 17.11.2025 | 9,53 | 9,55 | 9,46 | 9,50 | -1,30% | 22.154,00 |
| 14.11.2025 | 9,64 | 9,64 | 9,52 | 9,63 | -0,16% | 15.051,00 |
| 13.11.2025 | 9,72 | 9,80 | 9,64 | 9,64 | -0,62% | 15.074,00 |
| 12.11.2025 | 9,61 | 9,80 | 9,61 | 9,70 | 0,67% | 42.210,00 |
| 11.11.2025 | 9,50 | 9,64 | 9,48 | 9,64 | 1,96% | 65.751,00 |
| 10.11.2025 | 9,64 | 9,68 | 9,45 | 9,45 | -2,12% | 17.870,00 |
| 07.11.2025 | 9,52 | 9,66 | 9,49 | 9,66 | 1,31% | 14.990,00 |
| 06.11.2025 | 9,56 | 9,64 | 9,44 | 9,53 | -0,52% | 13.625,00 |
| 05.11.2025 | 9,40 | 9,58 | 9,39 | 9,58 | 1,81% | 17.784,00 |
| 04.11.2025 | 9,50 | 9,50 | 9,41 | 9,41 | -1,00% | 26.354,00 |
| 03.11.2025 | 9,56 | 9,63 | 9,47 | 9,51 | -1,25% | 41.888,00 |
| 31.10.2025 | 9,67 | 9,68 | 9,53 | 9,63 | -0,36% | 20.649,00 |
| 30.10.2025 | 9,75 | 9,76 | 9,61 | 9,66 | 0,05% | 20.531,00 |
| 29.10.2025 | 9,83 | 9,83 | 9,65 | 9,66 | -1,93% | 21.417,00 |
| 28.10.2025 | 9,87 | 9,90 | 9,74 | 9,85 | 0,46% | 8.429,00 |
| 27.10.2025 | 9,91 | 9,92 | 9,80 | 9,80 | -1,11% | 19.735,00 |
| 24.10.2025 | 9,88 | 9,95 | 9,79 | 9,91 | 1,38% | 8.094,00 |
| 23.10.2025 | 9,84 | 9,93 | 9,78 | 9,78 | 0,62% | 9.488,00 |
| 22.10.2025 | 9,76 | 9,88 | 9,55 | 9,72 | -1,02% | 17.087,00 |
| 21.10.2025 | 9,96 | 9,96 | 9,65 | 9,82 | -0,81% | 64.195,00 |
| 20.10.2025 | 9,96 | 9,99 | 9,84 | 9,90 | -0,95% | 18.816,00 |
| 17.10.2025 | 9,91 | 9,99 | 9,78 | 9,99 | 1,52% | 42.561,00 |
| 16.10.2025 | 9,63 | 9,97 | 9,63 | 9,84 | 1,97% | 32.588,00 |
| 15.10.2025 | 9,65 | 9,79 | 9,60 | 9,65 | -1,18% | 15.270,00 |
| 14.10.2025 | 9,84 | 9,99 | 9,58 | 9,77 | -0,71% | 40.505,00 |
| 13.10.2025 | 9,86 | 9,91 | 9,68 | 9,84 | 0,61% | 18.073,00 |
| 10.10.2025 | 9,63 | 9,95 | 9,63 | 9,78 | 1,61% | 121.218,00 |
| 09.10.2025 | 9,51 | 9,70 | 9,40 | 9,62 | 1,26% | 43.048,00 |
| 08.10.2025 | 9,56 | 9,60 | 9,42 | 9,50 | -0,52% | 24.568,00 |
| 07.10.2025 | 9,57 | 9,69 | 9,50 | 9,55 | -0,21% | 21.294,00 |
| 06.10.2025 | 9,50 | 9,67 | 9,42 | 9,57 | 0,90% | 42.188,00 |
| 03.10.2025 | 9,40 | 9,55 | 9,39 | 9,49 | 0,96% | 23.573,00 |
| 02.10.2025 | 9,41 | 9,42 | 9,32 | 9,40 | 0,64% | 35.259,00 |
| 01.10.2025 | 9,34 | 9,45 | 9,32 | 9,34 | -0,85% | 27.559,00 |
| 30.09.2025 | 9,48 | 9,49 | 9,29 | 9,42 | 0,16% | 50.713,00 |
| 29.09.2025 | 9,42 | 9,49 | 9,36 | 9,40 | -0,63% | 25.202,00 |
| 26.09.2025 | 9,42 | 9,46 | 9,31 | 9,46 | 1,28% | 26.807,00 |
| 25.09.2025 | 9,52 | 9,54 | 9,31 | 9,34 | -1,94% | 31.184,00 |
| 24.09.2025 | 9,45 | 9,53 | 9,40 | 9,53 | -0,10% | 34.751,00 |
| 23.09.2025 | 9,39 | 9,55 | 9,36 | 9,54 | 1,06% | 69.002,00 |
| 22.09.2025 | 9,62 | 9,67 | 9,36 | 9,44 | -2,38% | 105.447,00 |
| 19.09.2025 | 9,77 | 9,77 | 9,61 | 9,67 | -1,18% | 26.974,00 |
| 18.09.2025 | 9,72 | 9,78 | 9,63 | 9,78 | 0,77% | 22.800,00 |
| 17.09.2025 | 9,74 | 9,75 | 9,63 | 9,71 | 0,26% | 17.959,00 |
| 16.09.2025 | 9,89 | 9,90 | 9,61 | 9,68 | -2,07% | 44.255,00 |
| 15.09.2025 | 9,70 | 9,89 | 9,69 | 9,89 | 1,38% | 51.222,00 |