11,735€
0,47%
Echtzeit-Aktienkurs Südzucker AG
Bid:
Ask:
Aktienkurse zur Südzucker AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 11,76 | 11,78 | 11,69 | 11,70 | 0,17% | 5.183,00 |
| 08.05.2025 | 11,82 | 11,82 | 11,67 | 11,68 | -1,02% | 6.594,00 |
| 07.05.2025 | 11,83 | 11,90 | 11,79 | 11,80 | -1,17% | 12.631,00 |
| 06.05.2025 | 11,89 | 11,94 | 11,74 | 11,94 | 0,67% | 27.598,00 |
| 05.05.2025 | 11,94 | 11,95 | 11,80 | 11,86 | -1,00% | 13.017,00 |
| 02.05.2025 | 11,95 | 12,01 | 11,88 | 11,98 | 1,70% | 26.065,00 |
| 30.04.2025 | 11,83 | 11,89 | 11,72 | 11,78 | -0,93% | 4.036,00 |
| 29.04.2025 | 11,71 | 11,96 | 11,71 | 11,89 | -0,67% | 21.159,00 |
| 28.04.2025 | 11,92 | 11,97 | 11,84 | 11,97 | 0,34% | 12.444,00 |
| 25.04.2025 | 11,87 | 11,99 | 11,82 | 11,93 | 1,62% | 29.986,00 |
| 24.04.2025 | 11,63 | 11,85 | 11,63 | 11,74 | 0,77% | 27.144,00 |
| 23.04.2025 | 11,66 | 11,75 | 11,56 | 11,65 | 0,78% | 17.354,00 |
| 22.04.2025 | 11,35 | 11,63 | 11,31 | 11,56 | 1,40% | 25.805,00 |
| 17.04.2025 | 11,40 | 11,45 | 11,25 | 11,40 | 1,42% | 32.856,00 |
| 16.04.2025 | 11,19 | 11,39 | 11,15 | 11,24 | 0,27% | 67.749,00 |
| 15.04.2025 | 11,25 | 11,42 | 11,21 | 11,21 | -1,15% | 12.124,00 |
| 14.04.2025 | 11,27 | 11,34 | 11,15 | 11,34 | 0,89% | 10.892,00 |
| 11.04.2025 | 11,08 | 11,24 | 10,98 | 11,24 | 2,18% | 17.108,00 |
| 10.04.2025 | 11,27 | 11,27 | 10,91 | 11,00 | -1,35% | 12.030,00 |
| 09.04.2025 | 10,90 | 11,46 | 10,80 | 11,15 | 2,67% | 37.274,00 |
| 08.04.2025 | 11,10 | 11,29 | 10,86 | 10,86 | -1,45% | 25.830,00 |
| 07.04.2025 | 10,70 | 11,29 | 10,51 | 11,02 | 1,10% | 37.377,00 |
| 04.04.2025 | 11,33 | 11,53 | 10,90 | 10,90 | -4,22% | 37.211,00 |
| 03.04.2025 | 11,15 | 11,67 | 11,11 | 11,38 | 1,43% | 40.668,00 |
| 02.04.2025 | 11,50 | 11,55 | 11,16 | 11,22 | -2,18% | 19.718,00 |
| 01.04.2025 | 11,42 | 11,63 | 11,42 | 11,47 | 0,53% | 13.033,00 |
| 31.03.2025 | 11,45 | 11,55 | 11,20 | 11,41 | -1,81% | 20.939,00 |
| 28.03.2025 | 11,59 | 11,73 | 11,54 | 11,62 | 0,09% | 19.856,00 |
| 27.03.2025 | 11,50 | 11,69 | 11,50 | 11,61 | 0,87% | 11.164,00 |
| 26.03.2025 | 11,59 | 11,72 | 11,51 | 11,51 | -2,37% | 15.507,00 |
| 25.03.2025 | 11,69 | 11,82 | 11,50 | 11,79 | 0,86% | 17.514,00 |
| 24.03.2025 | 11,80 | 11,82 | 11,66 | 11,69 | 0,00% | 25.248,00 |
| 21.03.2025 | 11,52 | 11,78 | 11,51 | 11,69 | 0,95% | 25.689,00 |
| 20.03.2025 | 11,77 | 11,87 | 11,45 | 11,58 | -0,94% | 40.895,00 |
| 19.03.2025 | 11,25 | 11,88 | 11,16 | 11,69 | 3,00% | 67.338,00 |
| 18.03.2025 | 11,66 | 11,85 | 11,31 | 11,35 | -2,74% | 65.913,00 |
| 17.03.2025 | 11,48 | 11,70 | 11,44 | 11,67 | 2,19% | 31.321,00 |
| 14.03.2025 | 11,26 | 11,53 | 11,15 | 11,42 | 2,51% | 42.414,00 |
| 13.03.2025 | 11,24 | 11,38 | 11,11 | 11,14 | 0,36% | 31.541,00 |
| 12.03.2025 | 11,40 | 11,44 | 11,10 | 11,10 | -2,29% | 25.408,00 |
| 11.03.2025 | 11,37 | 11,53 | 11,28 | 11,36 | 0,18% | 28.727,00 |
| 10.03.2025 | 11,65 | 11,65 | 11,26 | 11,34 | -1,82% | 42.411,00 |
| 07.03.2025 | 11,24 | 11,77 | 11,16 | 11,55 | 3,68% | 69.926,00 |
| 06.03.2025 | 11,15 | 11,35 | 11,07 | 11,14 | 0,00% | 68.343,00 |
| 05.03.2025 | 10,95 | 11,21 | 10,95 | 11,14 | 2,11% | 58.634,00 |
| 04.03.2025 | 10,93 | 11,04 | 10,76 | 10,91 | -1,27% | 60.932,00 |
| 03.03.2025 | 10,90 | 11,05 | 10,82 | 11,05 | 1,56% | 88.699,00 |
| 28.02.2025 | 10,84 | 10,88 | 10,81 | 10,88 | 0,55% | 13.255,00 |
| 27.02.2025 | 10,90 | 10,93 | 10,79 | 10,82 | -0,64% | 26.890,00 |
| 26.02.2025 | 10,95 | 10,99 | 10,80 | 10,89 | -0,82% | 21.181,00 |
| 25.02.2025 | 10,79 | 10,99 | 10,79 | 10,98 | 1,20% | 30.041,00 |
| 24.02.2025 | 10,65 | 10,88 | 10,65 | 10,85 | 2,46% | 27.975,00 |
| 21.02.2025 | 10,44 | 10,70 | 10,44 | 10,59 | 0,67% | 41.529,00 |
| 20.02.2025 | 10,59 | 10,69 | 10,43 | 10,52 | -0,66% | 32.263,00 |
| 19.02.2025 | 10,64 | 10,73 | 10,57 | 10,59 | -1,21% | 27.558,00 |
| 18.02.2025 | 10,49 | 10,75 | 10,40 | 10,72 | 2,39% | 41.048,00 |
| 17.02.2025 | 10,46 | 10,57 | 10,38 | 10,47 | -0,19% | 30.793,00 |
| 14.02.2025 | 10,44 | 10,51 | 10,38 | 10,49 | 0,38% | 10.416,00 |
| 13.02.2025 | 10,52 | 10,64 | 10,26 | 10,45 | -0,57% | 65.738,00 |
| 12.02.2025 | 10,46 | 10,54 | 10,38 | 10,51 | 0,96% | 31.134,00 |
| 11.02.2025 | 10,33 | 10,54 | 10,23 | 10,41 | 0,77% | 53.061,00 |
| 10.02.2025 | 10,38 | 10,42 | 10,33 | 10,33 | -0,48% | 18.945,00 |
| 07.02.2025 | 10,44 | 10,47 | 10,30 | 10,38 | -0,57% | 38.174,00 |
| 06.02.2025 | 10,28 | 10,44 | 10,28 | 10,44 | 1,46% | 39.854,00 |
| 05.02.2025 | 10,30 | 10,35 | 10,19 | 10,29 | -0,10% | 36.184,00 |
| 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 |