10,315€
-2,04%
Echtzeit-Aktienkurs Südzucker AG
Bid:
Ask:
Aktienkurse zur Südzucker AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 11,18 | 11,22 | 11,12 | 11,22 | 0,72% | 14.512,00 |
| 26.05.2025 | 11,08 | 11,19 | 11,05 | 11,14 | 0,81% | 25.908,00 |
| 23.05.2025 | 10,81 | 11,16 | 10,75 | 11,05 | 2,03% | 25.260,00 |
| 22.05.2025 | 11,29 | 11,29 | 10,77 | 10,83 | -3,82% | 102.828,00 |
| 21.05.2025 | 11,32 | 11,38 | 11,26 | 11,26 | -1,23% | 7.844,00 |
| 20.05.2025 | 11,48 | 11,48 | 11,26 | 11,40 | 0,00% | 18.820,00 |
| 19.05.2025 | 11,45 | 11,49 | 11,29 | 11,40 | -0,70% | 24.407,00 |
| 16.05.2025 | 11,34 | 11,86 | 11,25 | 11,48 | 1,23% | 37.775,00 |
| 15.05.2025 | 11,53 | 11,64 | 11,15 | 11,34 | -1,99% | 26.997,00 |
| 14.05.2025 | 11,56 | 11,74 | 11,47 | 11,57 | -0,69% | 5.813,00 |
| 13.05.2025 | 11,68 | 11,68 | 11,49 | 11,65 | -0,26% | 17.406,00 |
| 12.05.2025 | 11,84 | 11,84 | 11,51 | 11,68 | -0,17% | 21.451,00 |
| 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 |