9,655€
0,73%
Echtzeit-Aktienkurs Südzucker AG
Bid:
Ask:
Aktienkurse zur Südzucker AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 9,53 | 9,61 | 9,53 | 9,61 | 0,23% | 1.070,00 |
| 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 |
| 12.09.2025 | 9,80 | 9,81 | 9,63 | 9,75 | -1,19% | 102.146,00 |
| 11.09.2025 | 9,89 | 9,92 | 9,87 | 9,87 | -0,58% | 7.644,00 |
| 10.09.2025 | 10,00 | 10,03 | 9,91 | 9,93 | -0,90% | 4.091,00 |
| 08.09.2025 | 10,09 | 10,09 | 9,98 | 10,02 | 0,05% | 14.368,00 |
| 05.09.2025 | 10,02 | 10,08 | 10,00 | 10,01 | -1,09% | 23.068,00 |
| 04.09.2025 | 10,03 | 10,13 | 10,03 | 10,12 | 0,80% | 27.015,00 |
| 03.09.2025 | 10,04 | 10,05 | 10,00 | 10,04 | 0,10% | 17.892,00 |
| 02.09.2025 | 10,14 | 10,14 | 9,99 | 10,03 | -0,50% | 24.272,00 |
| 01.09.2025 | 10,06 | 10,17 | 10,05 | 10,08 | 0,20% | 18.918,00 |
| 29.08.2025 | 10,04 | 10,06 | 10,00 | 10,06 | 0,50% | 73.248,00 |
| 28.08.2025 | 10,08 | 10,08 | 9,99 | 10,01 | -0,10% | 99.265,00 |
| 27.08.2025 | 10,05 | 10,09 | 10,00 | 10,02 | -0,20% | 79.091,00 |
| 26.08.2025 | 10,13 | 10,16 | 10,02 | 10,04 | -1,57% | 23.503,00 |
| 25.08.2025 | 10,13 | 10,30 | 10,07 | 10,20 | 0,00% | 100.834,00 |
| 22.08.2025 | 9,93 | 10,48 | 9,91 | 10,20 | 2,10% | 111.320,00 |
| 21.08.2025 | 10,26 | 10,26 | 9,93 | 9,99 | -2,73% | 116.092,00 |
| 20.08.2025 | 10,14 | 10,29 | 10,11 | 10,27 | 0,98% | 17.827,00 |
| 19.08.2025 | 10,09 | 10,23 | 10,09 | 10,17 | 1,19% | 24.433,00 |
| 18.08.2025 | 10,12 | 10,21 | 10,04 | 10,05 | -1,47% | 28.101,00 |
| 15.08.2025 | 10,20 | 10,25 | 10,11 | 10,20 | -0,10% | 49.014,00 |
| 14.08.2025 | 10,17 | 10,27 | 10,09 | 10,21 | 0,69% | 45.907,00 |
| 13.08.2025 | 10,26 | 10,35 | 10,11 | 10,14 | -0,29% | 21.171,00 |
| 12.08.2025 | 10,08 | 10,25 | 10,08 | 10,17 | 1,40% | 28.102,00 |
| 11.08.2025 | 10,18 | 10,18 | 10,03 | 10,03 | -0,79% | 34.599,00 |
| 08.08.2025 | 10,07 | 10,18 | 10,06 | 10,11 | 0,40% | 29.926,00 |
| 07.08.2025 | 9,99 | 10,09 | 9,96 | 10,07 | 1,21% | 23.437,00 |
| 06.08.2025 | 10,07 | 10,10 | 9,95 | 9,95 | -1,68% | 23.529,00 |
| 05.08.2025 | 9,97 | 10,12 | 9,96 | 10,12 | 1,61% | 23.569,00 |
| 04.08.2025 | 10,08 | 10,15 | 9,96 | 9,96 | -0,99% | 34.877,00 |
| 01.08.2025 | 10,04 | 10,13 | 10,00 | 10,06 | -0,20% | 33.494,00 |
| 31.07.2025 | 10,25 | 10,25 | 10,04 | 10,08 | -1,18% | 37.519,00 |
| 30.07.2025 | 10,34 | 10,45 | 10,20 | 10,20 | -0,58% | 30.021,00 |
| 29.07.2025 | 10,39 | 10,39 | 10,26 | 10,26 | -1,25% | 32.771,00 |