13,265€
0,57%
Echtzeit-Aktienkurs Südzucker AG
Bid:
Ask:
Aktienkurse zur Südzucker AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 13,13 | 13,34 | 13,05 | 13,28 | 0,68% | 47.229,00 |
27.03.2024 | 12,84 | 13,19 | 12,84 | 13,19 | 2,65% | 42.389,00 |
26.03.2024 | 12,93 | 12,97 | 12,82 | 12,85 | 0,16% | 22.701,00 |
25.03.2024 | 12,69 | 12,96 | 12,62 | 12,83 | 1,83% | 67.024,00 |
22.03.2024 | 12,51 | 12,69 | 12,51 | 12,60 | 0,72% | 23.389,00 |
21.03.2024 | 12,69 | 12,69 | 12,41 | 12,51 | -0,56% | 35.710,00 |
20.03.2024 | 12,41 | 12,68 | 12,33 | 12,58 | 1,29% | 42.033,00 |
19.03.2024 | 12,41 | 12,60 | 12,33 | 12,42 | -0,64% | 39.986,00 |
18.03.2024 | 12,41 | 12,52 | 12,38 | 12,50 | 0,48% | 42.720,00 |
15.03.2024 | 12,41 | 12,56 | 12,33 | 12,44 | 0,08% | 26.745,00 |
14.03.2024 | 12,68 | 12,68 | 12,40 | 12,43 | -1,27% | 42.649,00 |
13.03.2024 | 12,69 | 12,70 | 12,56 | 12,59 | -0,79% | 28.184,00 |
12.03.2024 | 12,45 | 12,69 | 12,41 | 12,69 | 1,85% | 32.192,00 |
11.03.2024 | 12,71 | 12,71 | 12,29 | 12,46 | -2,12% | 117.723,00 |
08.03.2024 | 12,79 | 12,79 | 12,67 | 12,73 | -0,47% | 34.107,00 |
07.03.2024 | 12,82 | 12,82 | 12,69 | 12,79 | -0,39% | 30.627,00 |
06.03.2024 | 12,77 | 12,84 | 12,68 | 12,84 | 1,02% | 43.202,00 |
05.03.2024 | 12,90 | 12,90 | 12,70 | 12,71 | -1,55% | 74.370,00 |
04.03.2024 | 13,01 | 13,08 | 12,90 | 12,91 | -0,77% | 31.849,00 |
01.03.2024 | 13,01 | 13,13 | 12,99 | 13,01 | -0,91% | 38.318,00 |
29.02.2024 | 13,05 | 13,13 | 12,98 | 13,13 | 0,61% | 38.569,00 |
28.02.2024 | 13,10 | 13,10 | 12,96 | 13,05 | -0,31% | 29.253,00 |
27.02.2024 | 13,08 | 13,11 | 12,94 | 13,09 | 0,38% | 29.313,00 |
26.02.2024 | 13,06 | 13,10 | 12,95 | 13,04 | -0,23% | 32.793,00 |
23.02.2024 | 13,11 | 13,19 | 13,05 | 13,07 | -0,23% | 24.974,00 |
22.02.2024 | 13,10 | 13,21 | 13,04 | 13,10 | 0,61% | 32.521,00 |
21.02.2024 | 13,13 | 13,14 | 13,02 | 13,02 | -0,08% | 22.384,00 |
20.02.2024 | 13,18 | 13,18 | 13,03 | 13,03 | -0,61% | 13.199,00 |
19.02.2024 | 13,16 | 13,19 | 13,07 | 13,11 | -0,23% | 10.430,00 |
16.02.2024 | 13,19 | 13,21 | 13,11 | 13,14 | 0,23% | 15.161,00 |
15.02.2024 | 13,20 | 13,24 | 13,11 | 13,11 | -0,30% | 34.204,00 |
14.02.2024 | 13,19 | 13,24 | 13,09 | 13,15 | -0,15% | 23.477,00 |
13.02.2024 | 13,12 | 13,23 | 13,02 | 13,17 | 0,00% | 34.755,00 |
12.02.2024 | 12,95 | 13,18 | 12,87 | 13,17 | 1,62% | 27.156,00 |
09.02.2024 | 13,19 | 13,19 | 12,88 | 12,96 | -1,52% | 32.684,00 |
08.02.2024 | 13,15 | 13,19 | 12,99 | 13,16 | 0,61% | 33.458,00 |
07.02.2024 | 13,13 | 13,14 | 13,00 | 13,08 | -0,30% | 46.439,00 |
06.02.2024 | 13,06 | 13,12 | 12,86 | 13,12 | 0,85% | 44.020,00 |
05.02.2024 | 13,01 | 13,05 | 12,95 | 13,01 | 0,23% | 65.543,00 |
02.02.2024 | 13,04 | 13,07 | 12,98 | 12,98 | -0,23% | 49.136,00 |
01.02.2024 | 13,06 | 13,06 | 12,97 | 13,01 | -0,31% | 39.264,00 |
31.01.2024 | 13,01 | 13,17 | 12,93 | 13,05 | 0,23% | 30.750,00 |
30.01.2024 | 13,29 | 13,29 | 13,00 | 13,02 | -1,59% | 34.503,00 |
29.01.2024 | 13,15 | 13,24 | 13,11 | 13,23 | -0,15% | 28.345,00 |
26.01.2024 | 13,10 | 13,26 | 13,08 | 13,25 | 0,91% | 29.355,00 |
25.01.2024 | 13,11 | 13,15 | 13,03 | 13,13 | -0,23% | 33.398,00 |
24.01.2024 | 13,20 | 13,20 | 13,05 | 13,16 | 0,69% | 23.013,00 |
23.01.2024 | 13,26 | 13,27 | 13,00 | 13,07 | -1,28% | 24.599,00 |
22.01.2024 | 13,03 | 13,24 | 12,99 | 13,24 | 1,85% | 59.376,00 |
19.01.2024 | 13,00 | 13,15 | 12,90 | 13,00 | 0,39% | 46.289,00 |
18.01.2024 | 13,02 | 13,05 | 12,86 | 12,95 | -0,38% | 39.042,00 |
17.01.2024 | 13,10 | 13,10 | 12,86 | 13,00 | -0,84% | 50.379,00 |
16.01.2024 | 13,02 | 13,14 | 12,97 | 13,11 | -0,15% | 55.303,00 |
15.01.2024 | 13,22 | 13,25 | 12,88 | 13,13 | -0,53% | 126.916,00 |
12.01.2024 | 14,19 | 14,19 | 13,03 | 13,20 | -6,12% | 384.854,00 |
11.01.2024 | 14,31 | 14,36 | 13,65 | 14,06 | -1,06% | 153.834,00 |
10.01.2024 | 14,31 | 14,36 | 14,20 | 14,21 | -0,56% | 13.900,00 |
09.01.2024 | 14,35 | 14,48 | 14,28 | 14,29 | -0,69% | 16.752,00 |
08.01.2024 | 14,26 | 14,39 | 14,14 | 14,39 | 0,98% | 49.581,00 |
05.01.2024 | 14,47 | 14,47 | 14,20 | 14,25 | -1,79% | 29.494,00 |
04.01.2024 | 14,31 | 14,53 | 14,24 | 14,51 | 1,97% | 18.257,00 |
03.01.2024 | 14,50 | 14,59 | 14,23 | 14,23 | -1,73% | 21.132,00 |
02.01.2024 | 14,25 | 14,60 | 14,17 | 14,48 | 1,97% | 31.965,00 |
29.12.2023 | 14,24 | 14,24 | 14,20 | 14,20 | -0,28% | 18.206,00 |
28.12.2023 | 14,25 | 14,32 | 14,17 | 14,24 | -0,14% | 20.690,00 |
27.12.2023 | 14,31 | 14,35 | 14,17 | 14,26 | -0,28% | 24.833,00 |
22.12.2023 | 14,36 | 14,40 | 14,20 | 14,30 | -0,14% | 26.220,00 |
21.12.2023 | 14,19 | 14,52 | 14,11 | 14,32 | 0,35% | 49.148,00 |
20.12.2023 | 13,93 | 14,49 | 13,84 | 14,27 | 2,81% | 126.798,00 |
19.12.2023 | 13,85 | 13,90 | 13,70 | 13,88 | 0,22% | 86.752,00 |
18.12.2023 | 13,84 | 13,95 | 13,70 | 13,85 | 0,14% | 49.362,00 |
15.12.2023 | 14,09 | 14,09 | 13,79 | 13,83 | -1,78% | 36.011,00 |
14.12.2023 | 13,99 | 14,15 | 13,90 | 14,08 | 1,44% | 33.333,00 |
13.12.2023 | 13,85 | 13,96 | 13,76 | 13,88 | 0,51% | 24.799,00 |
12.12.2023 | 13,87 | 13,91 | 13,71 | 13,81 | -0,58% | 36.567,00 |
11.12.2023 | 13,92 | 13,92 | 13,71 | 13,89 | -0,14% | 38.718,00 |
08.12.2023 | 13,93 | 13,93 | 13,73 | 13,91 | 0,00% | 32.350,00 |
07.12.2023 | 13,89 | 13,95 | 13,71 | 13,91 | -0,29% | 40.579,00 |
06.12.2023 | 14,01 | 14,04 | 13,95 | 13,95 | -0,43% | 62.176,00 |
05.12.2023 | 14,11 | 14,15 | 14,00 | 14,01 | -0,78% | 36.339,00 |
04.12.2023 | 14,24 | 14,26 | 14,03 | 14,12 | -0,63% | 47.615,00 |
01.12.2023 | 14,14 | 14,26 | 13,98 | 14,21 | 0,71% | 37.608,00 |
30.11.2023 | 14,10 | 14,17 | 14,00 | 14,11 | -0,21% | 28.890,00 |
29.11.2023 | 14,10 | 14,20 | 14,03 | 14,14 | 0,28% | 66.043,00 |
28.11.2023 | 14,31 | 14,31 | 14,06 | 14,10 | -1,67% | 46.265,00 |
27.11.2023 | 14,45 | 14,47 | 14,26 | 14,34 | -0,49% | 18.051,00 |
24.11.2023 | 14,50 | 14,50 | 14,26 | 14,41 | -0,28% | 19.619,00 |
23.11.2023 | 14,31 | 14,49 | 14,25 | 14,45 | 0,56% | 20.248,00 |
22.11.2023 | 14,48 | 14,50 | 14,31 | 14,37 | -0,69% | 13.806,00 |
21.11.2023 | 14,61 | 14,67 | 14,39 | 14,47 | -1,50% | 31.134,00 |
20.11.2023 | 14,75 | 14,84 | 14,61 | 14,69 | -0,20% | 24.728,00 |
17.11.2023 | 14,71 | 14,78 | 14,60 | 14,72 | -0,20% | 24.333,00 |
16.11.2023 | 14,98 | 15,01 | 14,55 | 14,75 | -1,14% | 34.619,00 |
15.11.2023 | 14,95 | 15,24 | 14,60 | 14,92 | -0,73% | 43.124,00 |
14.11.2023 | 14,61 | 15,05 | 14,61 | 15,03 | 2,18% | 40.198,00 |
13.11.2023 | 14,58 | 14,83 | 14,57 | 14,71 | 0,20% | 12.758,00 |
10.11.2023 | 14,58 | 14,74 | 14,47 | 14,68 | 0,62% | 15.355,00 |
09.11.2023 | 14,29 | 14,75 | 14,29 | 14,59 | 1,53% | 28.090,00 |
08.11.2023 | 14,29 | 14,42 | 14,17 | 14,37 | 0,21% | 10.854,00 |
07.11.2023 | 14,39 | 14,39 | 14,10 | 14,34 | -0,55% | 31.616,00 |