9,733€
-0,33%
Echtzeit-Aktienkurs Südzucker AG
Bid:
Ask:
Aktienkurse zur Südzucker AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 9,65 | 9,79 | 9,60 | 9,73 | -0,38% | 13.158,00 |
| 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 |
| 28.07.2025 | 10,36 | 10,39 | 10,27 | 10,39 | 0,97% | 36.450,00 |
| 25.07.2025 | 10,45 | 10,53 | 10,26 | 10,29 | -2,28% | 26.561,00 |
| 24.07.2025 | 10,39 | 10,61 | 10,39 | 10,53 | 1,64% | 53.099,00 |
| 23.07.2025 | 10,29 | 10,43 | 10,14 | 10,36 | 1,27% | 65.119,00 |
| 22.07.2025 | 10,22 | 10,31 | 10,04 | 10,23 | 1,19% | 83.552,00 |
| 21.07.2025 | 10,15 | 10,24 | 10,05 | 10,11 | 0,30% | 55.777,00 |
| 18.07.2025 | 10,00 | 10,10 | 9,91 | 10,08 | 1,10% | 57.799,00 |
| 17.07.2025 | 10,04 | 10,06 | 9,91 | 9,97 | -0,70% | 88.751,00 |
| 16.07.2025 | 10,13 | 10,15 | 9,96 | 10,04 | -1,57% | 130.298,00 |
| 15.07.2025 | 10,35 | 10,35 | 10,08 | 10,20 | -0,49% | 77.376,00 |
| 14.07.2025 | 10,39 | 10,45 | 10,17 | 10,25 | -1,44% | 137.433,00 |
| 11.07.2025 | 10,73 | 10,73 | 10,39 | 10,40 | -3,53% | 106.993,00 |
| 10.07.2025 | 11,01 | 11,05 | 10,53 | 10,78 | -2,09% | 141.147,00 |
| 09.07.2025 | 11,20 | 11,30 | 10,86 | 11,01 | -1,61% | 42.949,00 |
| 08.07.2025 | 11,12 | 11,20 | 11,04 | 11,19 | 0,99% | 20.329,00 |
| 07.07.2025 | 11,25 | 11,26 | 11,05 | 11,08 | -0,72% | 55.017,00 |
| 04.07.2025 | 11,28 | 11,30 | 11,14 | 11,16 | -0,71% | 6.546,00 |
| 03.07.2025 | 11,24 | 11,44 | 11,24 | 11,24 | -0,71% | 21.714,00 |
| 02.07.2025 | 11,20 | 11,35 | 11,20 | 11,32 | 1,52% | 19.738,00 |
| 01.07.2025 | 11,21 | 11,23 | 11,09 | 11,15 | 0,00% | 33.187,00 |
| 30.06.2025 | 11,14 | 11,26 | 11,14 | 11,15 | -0,45% | 25.185,00 |
| 27.06.2025 | 11,04 | 11,20 | 11,02 | 11,20 | 1,45% | 25.565,00 |
| 26.06.2025 | 11,09 | 11,11 | 11,00 | 11,04 | -0,54% | 20.251,00 |
| 25.06.2025 | 11,29 | 11,29 | 11,01 | 11,10 | -0,54% | 14.094,00 |
| 24.06.2025 | 11,17 | 11,26 | 11,13 | 11,16 | 1,27% | 9.238,00 |
| 23.06.2025 | 11,05 | 11,12 | 11,01 | 11,02 | 0,27% | 12.873,00 |
| 20.06.2025 | 11,05 | 11,11 | 10,99 | 10,99 | 0,09% | 5.967,00 |
| 19.06.2025 | 11,10 | 11,10 | 10,90 | 10,98 | -1,17% | 7.770,00 |
| 18.06.2025 | 11,29 | 11,30 | 11,10 | 11,11 | -1,59% | 7.872,00 |
| 17.06.2025 | 11,17 | 11,34 | 11,14 | 11,29 | 1,16% | 26.761,00 |
| 16.06.2025 | 10,98 | 11,30 | 10,96 | 11,16 | 1,45% | 14.385,00 |
| 13.06.2025 | 10,95 | 11,06 | 10,89 | 11,00 | 0,46% | 10.649,00 |
| 12.06.2025 | 11,06 | 11,09 | 10,95 | 10,95 | -1,53% | 19.452,00 |
| 11.06.2025 | 11,20 | 11,27 | 11,08 | 11,12 | -0,63% | 26.314,00 |
| 10.06.2025 | 11,10 | 11,24 | 11,10 | 11,19 | 0,72% | 12.008,00 |
| 09.06.2025 | 11,08 | 11,23 | 11,08 | 11,11 | 0,09% | 9.994,00 |
| 06.06.2025 | 11,20 | 11,20 | 11,10 | 11,10 | -0,80% | 43.985,00 |
| 05.06.2025 | 11,28 | 11,28 | 11,16 | 11,19 | -0,89% | 13.726,00 |
| 04.06.2025 | 11,22 | 11,29 | 11,14 | 11,29 | 0,71% | 16.508,00 |
| 03.06.2025 | 11,40 | 11,42 | 11,13 | 11,21 | -1,32% | 13.966,00 |
| 02.06.2025 | 11,34 | 11,41 | 11,23 | 11,36 | 0,62% | 33.135,00 |
| 30.05.2025 | 11,26 | 11,35 | 11,26 | 11,29 | 0,36% | 24.962,00 |
| 29.05.2025 | 11,24 | 11,30 | 11,15 | 11,25 | -0,09% | 4.373,00 |
| 28.05.2025 | 11,22 | 11,26 | 11,13 | 11,26 | 0,36% | 35.539,00 |