10,225€
-0,73%
Echtzeit-Aktienkurs Südzucker AG
Bid:
Ask:
Aktienkurse zur Südzucker AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 10,30 | 10,32 | 10,19 | 10,23 | -0,73% | 22.640,00 |
| 04.02.2025 | 10,37 | 10,45 | 10,27 | 10,30 | -1,25% | 29.107,00 |
| 03.02.2025 | 10,47 | 10,50 | 10,30 | 10,43 | -1,23% | 48.386,00 |
| 31.01.2025 | 10,84 | 10,88 | 10,56 | 10,56 | -2,67% | 104.424,00 |
| 30.01.2025 | 10,73 | 10,87 | 10,69 | 10,85 | 1,69% | 16.989,00 |
| 29.01.2025 | 10,81 | 10,81 | 10,56 | 10,67 | -1,57% | 28.812,00 |
| 28.01.2025 | 10,79 | 10,89 | 10,67 | 10,84 | 0,56% | 23.657,00 |
| 27.01.2025 | 10,54 | 10,81 | 10,45 | 10,78 | 2,67% | 38.280,00 |
| 24.01.2025 | 10,59 | 10,59 | 10,47 | 10,50 | -0,85% | 15.927,00 |
| 23.01.2025 | 10,62 | 10,62 | 10,48 | 10,59 | -0,28% | 31.485,00 |
| 22.01.2025 | 10,39 | 10,66 | 10,26 | 10,62 | 2,21% | 47.710,00 |
| 21.01.2025 | 10,29 | 10,39 | 10,28 | 10,39 | 0,00% | 16.750,00 |
| 20.01.2025 | 10,30 | 10,39 | 10,24 | 10,39 | 1,07% | 26.282,00 |
| 17.01.2025 | 10,13 | 10,34 | 10,13 | 10,28 | 1,58% | 34.361,00 |
| 16.01.2025 | 10,33 | 10,39 | 10,07 | 10,12 | -2,03% | 35.837,00 |
| 15.01.2025 | 10,22 | 10,41 | 10,20 | 10,33 | 1,18% | 15.337,00 |
| 14.01.2025 | 10,16 | 10,63 | 10,12 | 10,21 | -0,20% | 46.265,00 |
| 13.01.2025 | 10,11 | 10,26 | 10,06 | 10,23 | 1,19% | 22.390,00 |
| 10.01.2025 | 10,12 | 10,18 | 10,03 | 10,11 | -0,30% | 19.055,00 |
| 09.01.2025 | 10,22 | 10,26 | 10,10 | 10,14 | -0,78% | 26.209,00 |
| 08.01.2025 | 10,47 | 10,47 | 10,10 | 10,22 | -2,39% | 65.462,00 |
| 07.01.2025 | 10,51 | 10,56 | 10,41 | 10,47 | -0,95% | 20.103,00 |
| 06.01.2025 | 10,55 | 10,57 | 10,37 | 10,57 | 0,57% | 31.214,00 |
| 03.01.2025 | 10,57 | 10,58 | 10,41 | 10,51 | -1,31% | 22.998,00 |
| 02.01.2025 | 10,38 | 10,65 | 10,38 | 10,65 | 2,70% | 25.736,00 |
| 30.12.2024 | 10,39 | 10,39 | 10,31 | 10,37 | 0,39% | 22.057,00 |
| 27.12.2024 | 10,23 | 10,42 | 10,23 | 10,33 | 0,39% | 48.786,00 |
| 23.12.2024 | 10,20 | 10,34 | 10,18 | 10,29 | 0,10% | 48.282,00 |
| 20.12.2024 | 10,35 | 10,35 | 10,23 | 10,28 | -0,68% | 41.846,00 |
| 19.12.2024 | 10,59 | 10,59 | 10,32 | 10,35 | -1,99% | 53.068,00 |
| 18.12.2024 | 10,69 | 10,72 | 10,53 | 10,56 | -1,22% | 28.272,00 |
| 17.12.2024 | 10,76 | 10,81 | 10,62 | 10,69 | -0,65% | 33.974,00 |
| 16.12.2024 | 10,99 | 11,02 | 10,76 | 10,76 | -1,74% | 44.051,00 |
| 13.12.2024 | 11,02 | 11,10 | 10,91 | 10,95 | -0,64% | 48.122,00 |
| 12.12.2024 | 10,81 | 11,13 | 10,77 | 11,02 | 1,75% | 151.667,00 |
| 11.12.2024 | 10,87 | 10,98 | 10,81 | 10,83 | -0,73% | 33.722,00 |
| 10.12.2024 | 10,90 | 10,97 | 10,87 | 10,91 | 0,55% | 17.525,00 |
| 09.12.2024 | 10,84 | 10,98 | 10,79 | 10,85 | 0,18% | 41.743,00 |
| 06.12.2024 | 10,73 | 10,87 | 10,71 | 10,83 | 0,19% | 27.706,00 |
| 05.12.2024 | 10,80 | 10,82 | 10,72 | 10,81 | 0,56% | 30.254,00 |
| 04.12.2024 | 10,79 | 10,88 | 10,69 | 10,75 | 0,09% | 58.628,00 |
| 03.12.2024 | 10,85 | 10,85 | 10,70 | 10,74 | -1,47% | 77.675,00 |
| 02.12.2024 | 10,95 | 11,01 | 10,79 | 10,90 | -1,27% | 41.767,00 |
| 29.11.2024 | 11,07 | 11,07 | 10,88 | 11,04 | 0,36% | 29.954,00 |
| 28.11.2024 | 10,98 | 11,10 | 10,96 | 11,00 | 0,64% | 16.530,00 |
| 27.11.2024 | 10,98 | 11,05 | 10,92 | 10,93 | -0,46% | 11.690,00 |
| 26.11.2024 | 11,16 | 11,16 | 10,91 | 10,98 | -0,99% | 43.022,00 |
| 25.11.2024 | 11,24 | 11,24 | 11,09 | 11,09 | -0,54% | 28.608,00 |
| 22.11.2024 | 10,99 | 11,24 | 10,99 | 11,15 | 0,90% | 25.115,00 |
| 21.11.2024 | 11,17 | 11,17 | 10,97 | 11,05 | -0,90% | 27.153,00 |
| 20.11.2024 | 11,11 | 11,16 | 11,03 | 11,15 | 0,81% | 18.050,00 |
| 19.11.2024 | 11,09 | 11,14 | 11,00 | 11,06 | 0,09% | 37.112,00 |
| 18.11.2024 | 11,16 | 11,17 | 11,05 | 11,05 | -1,07% | 17.271,00 |
| 15.11.2024 | 11,01 | 11,18 | 11,00 | 11,17 | -0,27% | 21.385,00 |
| 14.11.2024 | 11,06 | 11,20 | 11,00 | 11,20 | 0,99% | 36.057,00 |
| 13.11.2024 | 11,11 | 11,17 | 10,96 | 11,09 | -0,18% | 27.605,00 |
| 12.11.2024 | 11,16 | 11,22 | 11,11 | 11,11 | -1,42% | 23.232,00 |
| 11.11.2024 | 11,28 | 11,32 | 11,15 | 11,27 | 0,71% | 30.026,00 |
| 08.11.2024 | 11,18 | 11,28 | 11,15 | 11,19 | -0,27% | 15.247,00 |
| 07.11.2024 | 11,15 | 11,32 | 11,11 | 11,22 | 0,90% | 20.288,00 |
| 06.11.2024 | 11,06 | 11,22 | 11,06 | 11,12 | 0,54% | 18.772,00 |
| 05.11.2024 | 11,12 | 11,15 | 11,03 | 11,06 | 0,09% | 17.153,00 |
| 04.11.2024 | 10,96 | 11,14 | 10,91 | 11,05 | 0,18% | 28.554,00 |
| 01.11.2024 | 11,16 | 11,16 | 10,95 | 11,03 | -0,36% | 63.954,00 |
| 31.10.2024 | 11,14 | 11,28 | 10,97 | 11,07 | -0,36% | 28.195,00 |
| 30.10.2024 | 11,22 | 11,38 | 11,11 | 11,11 | -1,07% | 65.944,00 |
| 29.10.2024 | 11,21 | 11,36 | 11,20 | 11,23 | 0,18% | 70.076,00 |
| 28.10.2024 | 11,19 | 11,27 | 11,13 | 11,21 | 0,18% | 73.960,00 |
| 25.10.2024 | 11,01 | 11,19 | 10,96 | 11,19 | 1,63% | 57.025,00 |
| 24.10.2024 | 11,10 | 11,11 | 10,96 | 11,01 | 0,00% | 32.928,00 |
| 23.10.2024 | 11,06 | 11,14 | 11,01 | 11,01 | -1,08% | 24.522,00 |
| 22.10.2024 | 11,17 | 11,18 | 10,94 | 11,13 | -0,45% | 20.834,00 |
| 21.10.2024 | 10,96 | 11,25 | 10,89 | 11,18 | 2,57% | 72.713,00 |
| 18.10.2024 | 10,79 | 10,94 | 10,79 | 10,90 | 0,65% | 27.470,00 |
| 17.10.2024 | 10,82 | 10,87 | 10,67 | 10,83 | 1,40% | 45.995,00 |
| 16.10.2024 | 10,80 | 10,81 | 10,61 | 10,68 | -0,84% | 79.952,00 |
| 15.10.2024 | 10,89 | 11,00 | 10,62 | 10,77 | -1,19% | 75.878,00 |
| 14.10.2024 | 11,24 | 11,25 | 10,75 | 10,90 | -2,94% | 134.481,00 |
| 11.10.2024 | 11,30 | 11,44 | 11,11 | 11,23 | -0,62% | 42.386,00 |
| 10.10.2024 | 11,17 | 11,40 | 11,13 | 11,30 | 0,18% | 37.611,00 |
| 09.10.2024 | 11,27 | 11,28 | 11,20 | 11,28 | 0,89% | 30.955,00 |
| 08.10.2024 | 11,27 | 11,28 | 11,17 | 11,18 | -0,89% | 28.126,00 |
| 07.10.2024 | 11,38 | 11,44 | 11,26 | 11,28 | -0,27% | 32.661,00 |
| 04.10.2024 | 11,34 | 11,41 | 11,27 | 11,31 | 0,18% | 23.641,00 |
| 03.10.2024 | 11,26 | 11,41 | 11,22 | 11,29 | -0,70% | 25.701,00 |
| 02.10.2024 | 11,34 | 11,40 | 11,26 | 11,37 | 0,18% | 31.021,00 |
| 01.10.2024 | 11,36 | 11,47 | 11,24 | 11,35 | -0,79% | 35.892,00 |
| 30.09.2024 | 11,42 | 11,44 | 11,26 | 11,44 | 0,26% | 21.922,00 |
| 27.09.2024 | 11,31 | 11,45 | 11,30 | 11,41 | 0,62% | 35.409,00 |
| 26.09.2024 | 11,21 | 11,38 | 11,21 | 11,34 | 0,98% | 50.968,00 |
| 25.09.2024 | 11,27 | 11,29 | 11,16 | 11,23 | -0,88% | 30.588,00 |
| 24.09.2024 | 11,28 | 11,39 | 11,15 | 11,33 | 1,07% | 39.737,00 |
| 23.09.2024 | 11,21 | 11,26 | 11,11 | 11,21 | -0,27% | 41.861,00 |
| 20.09.2024 | 11,29 | 11,34 | 11,17 | 11,24 | -0,88% | 58.727,00 |
| 19.09.2024 | 11,34 | 11,38 | 11,22 | 11,34 | 0,00% | 65.786,00 |
| 18.09.2024 | 11,37 | 11,45 | 11,16 | 11,34 | -1,31% | 53.488,00 |
| 17.09.2024 | 11,70 | 11,90 | 11,22 | 11,49 | -2,87% | 163.616,00 |
| 16.09.2024 | 12,07 | 12,23 | 11,55 | 11,83 | -1,83% | 129.679,00 |
| 13.09.2024 | 12,03 | 12,22 | 12,03 | 12,05 | -0,74% | 16.624,00 |
| 12.09.2024 | 12,31 | 12,31 | 12,04 | 12,14 | -0,41% | 19.283,00 |